| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $62.27 | $62.81 | $62.12 | $62.64 | 413,200 |
December 29 2005 | $61.96 | $62.24 | $61.84 | $62.05 | 236,500 |
December 28 2005 | $61.36 | $61.78 | $61.35 | $61.41 | 767,300 |
December 27 2005 | $60.88 | $61.18 | $60.55 | $61.07 | 1,099,100 |
December 23 2005 | $61.54 | $62.08 | $61.53 | $62.08 | 210,400 |
December 22 2005 | $61.60 | $61.69 | $61.34 | $61.53 | 306,700 |
December 21 2005 | $60.17 | $61.72 | $59.98 | $61.62 | 1,083,100 |
December 20 2005 | $59.27 | $60.01 | $58.81 | $59.85 | 691,400 |
December 19 2005 | $59.13 | $59.27 | $58.81 | $58.83 | 182,600 |
December 16 2005 | $58.89 | $58.96 | $58.74 | $58.84 | 166,800 |
December 15 2005 | $58.29 | $58.29 | $58.08 | $58.17 | 880,500 |
December 14 2005 | $58.83 | $58.97 | $58.51 | $58.81 | 264,500 |
December 13 2005 | $58.94 | $59.22 | $58.56 | $59.08 | 235,500 |
December 12 2005 | $58.07 | $58.32 | $57.99 | $58.14 | 277,300 |
December 09 2005 | $57.82 | $58.30 | $57.81 | $58.05 | 307,900 |
December 08 2005 | $57.68 | $58.20 | $57.51 | $57.78 | 307,000 |
December 07 2005 | $57.96 | $58.03 | $57.63 | $57.86 | 463,400 |
December 06 2005 | $58.02 | $58.68 | $57.98 | $58.32 | 431,200 |
December 05 2005 | $58.57 | $58.75 | $58.35 | $58.57 | 300,500 |
December 02 2005 | $58.84 | $58.84 | $58.44 | $58.57 | 372,400 |
December 01 2005 | $58.60 | $59.23 | $58.57 | $59.13 | 465,600 |
November 30 2005 | $58.26 | $58.41 | $57.93 | $57.93 | 533,000 |
November 29 2005 | $59.87 | $60.11 | $59.68 | $59.75 | 499,800 |
November 28 2005 | $59.71 | $60.33 | $59.62 | $60.12 | 462,800 |
November 25 2005 | $58.73 | $59.07 | $58.72 | $58.84 | 512,700 |
