| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $55.69 | $56.24 | $52.23 | $52.70 | 17,422,340 |
Week of December 19 2005 | $55.14 | $55.53 | $50.18 | $53.72 | 23,950,660 |
Week of December 12 2005 | $62.69 | $62.77 | $53.49 | $54.74 | 40,955,760 |
Week of December 05 2005 | $56.40 | $61.98 | $55.85 | $61.90 | 26,229,290 |
Week of November 28 2005 | $55.85 | $56.95 | $54.90 | $56.00 | 18,716,140 |
Week of November 21 2005 | $57.18 | $57.42 | $54.35 | $56.08 | 12,812,870 |
Week of November 14 2005 | $54.90 | $59.94 | $54.27 | $57.26 | 25,005,980 |
Week of November 07 2005 | $55.06 | $55.22 | $53.49 | $55.06 | 11,719,020 |
Week of October 31 2005 | $48.22 | $55.85 | $47.82 | $54.67 | 26,862,930 |
Week of October 24 2005 | $47.43 | $51.13 | $45.62 | $47.35 | 18,579,160 |
Week of October 17 2005 | $48.53 | $49.24 | $44.83 | $46.80 | 16,934,780 |
Week of October 10 2005 | $51.52 | $52.46 | $45.78 | $48.53 | 20,980,540 |
Week of October 03 2005 | $51.52 | $54.74 | $49.55 | $50.50 | 18,193,840 |
Week of September 26 2005 | $53.09 | $53.09 | $48.77 | $51.44 | 16,698,950 |
Week of September 19 2005 | $55.77 | $55.92 | $50.81 | $52.70 | 21,617,010 |
Week of September 12 2005 | $58.44 | $59.86 | $54.98 | $55.45 | 22,165,290 |
Week of September 05 2005 | $54.27 | $58.76 | $53.88 | $58.13 | 16,405,590 |
Week of August 29 2005 | $52.54 | $54.98 | $52.15 | $54.04 | 12,182,000 |
Week of August 22 2005 | $50.58 | $53.09 | $50.58 | $52.70 | 11,062,170 |
Week of August 15 2005 | $52.86 | $53.25 | $50.34 | $50.65 | 9,598,440 |
Week of August 08 2005 | $53.17 | $53.56 | $51.05 | $52.93 | 11,779,400 |
Week of August 01 2005 | $54.43 | $54.90 | $52.93 | $53.17 | 17,819,080 |
Week of July 25 2005 | $55.06 | $55.14 | $53.41 | $53.64 | 11,383,670 |
Week of July 18 2005 | $54.27 | $54.74 | $52.70 | $54.51 | 13,057,060 |
Week of July 11 2005 | $56.32 | $58.91 | $51.20 | $53.49 | 28,846,260 |