| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $30.40 | $30.75 | $30.16 | $30.60 | 6,541,300 |
December 29 2005 | $31.61 | $31.84 | $30.27 | $30.53 | 11,510,800 |
December 28 2005 | $31.25 | $31.75 | $31.07 | $31.70 | 9,602,000 |
December 27 2005 | $30.77 | $31.38 | $30.65 | $31.20 | 9,535,100 |
December 23 2005 | $30.01 | $30.65 | $30.01 | $30.50 | 5,323,100 |
December 22 2005 | $29.49 | $30.35 | $29.49 | $30.02 | 11,369,900 |
December 21 2005 | $29.24 | $29.52 | $29.02 | $29.34 | 5,938,400 |
December 20 2005 | $27.92 | $29.77 | $27.91 | $29.22 | 15,757,800 |
December 19 2005 | $27.81 | $28.28 | $27.67 | $28.12 | 10,672,800 |
December 16 2005 | $28.36 | $28.37 | $27.83 | $28.17 | 10,254,600 |
December 15 2005 | $27.54 | $27.97 | $27.42 | $27.90 | 7,286,500 |
December 14 2005 | $27.03 | $27.63 | $26.70 | $27.55 | 9,455,600 |
December 13 2005 | $26.89 | $27.25 | $26.66 | $27.03 | 6,879,900 |
December 12 2005 | $27.20 | $27.65 | $26.87 | $26.99 | 9,403,300 |
December 09 2005 | $25.93 | $27.05 | $25.87 | $26.90 | 11,301,700 |
December 08 2005 | $26.67 | $26.75 | $25.25 | $25.65 | 14,484,100 |
December 07 2005 | $26.97 | $27.17 | $26.46 | $26.67 | 6,606,900 |
December 06 2005 | $27.43 | $27.63 | $26.85 | $26.95 | 7,712,200 |
December 05 2005 | $27.65 | $27.77 | $27.16 | $27.27 | 7,808,800 |
December 02 2005 | $27.46 | $28.25 | $27.20 | $27.95 | 13,249,800 |
December 01 2005 | $26.55 | $27.42 | $26.36 | $27.41 | 12,188,900 |
November 30 2005 | $25.35 | $26.35 | $25.30 | $26.18 | 8,302,400 |
November 29 2005 | $26.35 | $26.45 | $25.31 | $25.58 | 13,623,200 |
November 28 2005 | $26.68 | $26.81 | $26.34 | $26.49 | 7,316,600 |
November 25 2005 | $26.50 | $26.83 | $26.35 | $26.52 | 4,396,500 |
