| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $35.78 | $35.91 | $35.00 | $35.41 | 1,323,800 |
Week of December 19 2005 | $36.44 | $36.51 | $35.12 | $35.77 | 2,381,900 |
Week of December 12 2005 | $37.09 | $37.10 | $35.87 | $36.29 | 3,089,600 |
Week of December 05 2005 | $37.58 | $39.89 | $36.16 | $36.30 | 4,619,800 |
Week of November 28 2005 | $34.44 | $37.69 | $31.87 | $37.23 | 10,392,800 |
Week of November 21 2005 | $33.63 | $35.10 | $33.02 | $34.35 | 2,537,000 |
Week of November 14 2005 | $34.46 | $34.83 | $32.65 | $33.58 | 3,431,800 |
Week of November 07 2005 | $35.68 | $36.30 | $33.30 | $33.78 | 4,714,000 |
Week of October 31 2005 | $35.11 | $36.34 | $34.35 | $35.13 | 3,515,700 |
Week of October 24 2005 | $33.14 | $36.81 | $32.91 | $35.24 | 4,963,200 |
Week of October 17 2005 | $33.30 | $34.63 | $32.29 | $33.14 | 3,409,000 |
Week of October 10 2005 | $35.30 | $35.96 | $31.16 | $33.05 | 4,193,600 |
Week of October 03 2005 | $39.48 | $41.18 | $32.69 | $35.53 | 5,137,900 |
Week of September 26 2005 | $38.55 | $40.42 | $37.06 | $39.35 | 3,479,800 |
Week of September 19 2005 | $38.58 | $40.52 | $35.11 | $36.74 | 4,018,900 |
Week of September 12 2005 | $38.37 | $38.53 | $36.70 | $38.25 | 3,631,500 |
Week of September 05 2005 | $37.10 | $38.47 | $36.53 | $38.37 | 2,383,100 |
Week of August 29 2005 | $36.15 | $38.77 | $34.73 | $37.44 | 3,620,300 |
Week of August 22 2005 | $34.10 | $35.73 | $34.10 | $35.33 | 2,594,400 |
Week of August 15 2005 | $34.96 | $35.20 | $32.26 | $34.01 | 3,528,200 |
Week of August 08 2005 | $34.85 | $35.43 | $33.49 | $35.12 | 3,109,000 |
Week of August 01 2005 | $32.34 | $35.33 | $32.34 | $34.66 | 4,535,800 |
Week of July 25 2005 | $32.04 | $32.56 | $30.59 | $32.34 | 4,048,600 |
Week of July 18 2005 | $30.72 | $32.81 | $30.02 | $31.89 | 6,005,500 |
Week of July 11 2005 | $31.63 | $33.01 | $30.17 | $30.59 | 2,347,100 |