| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $57.70 | $58.27 | $54.14 | $54.60 | 17,414,722 |
Week of December 19 2005 | $57.13 | $57.53 | $51.98 | $55.66 | 23,847,989 |
Week of December 12 2005 | $65.03 | $65.03 | $55.41 | $56.64 | 40,909,325 |
Week of December 05 2005 | $58.43 | $64.22 | $57.86 | $64.13 | 25,974,754 |
Week of November 28 2005 | $57.84 | $59.00 | $56.88 | $58.02 | 18,627,985 |
Week of November 21 2005 | $59.24 | $59.50 | $56.29 | $58.10 | 12,807,519 |
Week of November 14 2005 | $56.88 | $62.10 | $56.23 | $59.33 | 24,962,161 |
Week of November 07 2005 | $57.04 | $57.20 | $55.37 | $57.04 | 11,693,555 |
Week of October 31 2005 | $49.95 | $57.86 | $49.55 | $56.64 | 26,922,332 |
Week of October 24 2005 | $49.13 | $52.97 | $47.25 | $49.06 | 18,608,873 |
Week of October 17 2005 | $50.28 | $51.01 | $46.45 | $48.49 | 16,926,430 |
Week of October 10 2005 | $53.38 | $54.36 | $47.43 | $50.28 | 20,969,352 |
Week of October 03 2005 | $53.38 | $56.72 | $51.34 | $52.32 | 18,187,203 |
Week of September 26 2005 | $55.01 | $55.02 | $50.53 | $53.30 | 16,696,669 |
Week of September 19 2005 | $57.78 | $57.94 | $52.64 | $54.60 | 21,627,889 |
Week of September 12 2005 | $60.55 | $62.02 | $56.96 | $57.45 | 22,149,779 |
Week of September 05 2005 | $56.23 | $61.12 | $55.82 | $60.22 | 16,400,884 |
Week of August 29 2005 | $54.44 | $56.96 | $54.01 | $55.99 | 12,180,693 |
Week of August 22 2005 | $52.40 | $55.01 | $52.40 | $54.60 | 11,062,950 |
Week of August 15 2005 | $54.76 | $55.13 | $52.16 | $52.48 | 9,599,943 |
Week of August 08 2005 | $55.09 | $55.52 | $52.89 | $54.84 | 11,911,175 |
Week of August 01 2005 | $56.39 | $56.89 | $54.84 | $55.09 | 17,891,617 |
Week of July 25 2005 | $57.04 | $57.13 | $55.33 | $55.58 | 11,406,889 |
Week of July 18 2005 | $56.23 | $56.72 | $54.60 | $56.47 | 13,087,969 |
Week of July 11 2005 | $58.35 | $61.04 | $53.05 | $55.41 | 28,884,511 |
