| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $35.23 | $35.38 | $35.06 | $35.18 | 2,047,500 |
December 29 2005 | $35.26 | $35.80 | $35.25 | $35.40 | 1,619,900 |
December 28 2005 | $35.35 | $35.44 | $34.94 | $35.22 | 2,213,900 |
December 27 2005 | $35.64 | $36.17 | $35.25 | $35.25 | 2,143,000 |
December 23 2005 | $35.60 | $35.84 | $35.47 | $35.63 | 1,331,800 |
December 22 2005 | $34.95 | $35.75 | $34.91 | $35.59 | 3,101,000 |
December 21 2005 | $34.77 | $35.16 | $34.56 | $34.76 | 2,874,900 |
December 20 2005 | $34.71 | $35.15 | $34.45 | $34.55 | 3,488,000 |
December 19 2005 | $35.72 | $35.93 | $34.32 | $34.61 | 5,654,800 |
December 16 2005 | $35.93 | $36.39 | $35.82 | $36.32 | 5,106,100 |
December 15 2005 | $35.96 | $36.23 | $35.70 | $35.75 | 2,555,400 |
December 14 2005 | $35.76 | $35.93 | $35.38 | $35.78 | 2,373,800 |
December 13 2005 | $35.28 | $36.18 | $35.20 | $35.91 | 2,670,600 |
December 12 2005 | $35.33 | $35.65 | $35.32 | $35.34 | 1,381,900 |
December 09 2005 | $35.07 | $35.57 | $34.90 | $35.37 | 2,288,300 |
December 08 2005 | $35.09 | $35.44 | $34.75 | $34.92 | 2,813,800 |
December 07 2005 | $35.81 | $35.98 | $35.02 | $35.19 | 3,164,300 |
December 06 2005 | $35.47 | $36.11 | $35.31 | $35.81 | 2,689,400 |
December 05 2005 | $35.72 | $36.01 | $35.21 | $35.52 | 3,191,600 |
December 02 2005 | $35.87 | $36.20 | $35.56 | $35.81 | 2,262,100 |
December 01 2005 | $35.32 | $35.95 | $35.22 | $35.93 | 3,124,800 |
November 30 2005 | $34.86 | $35.31 | $34.83 | $35.19 | 2,709,100 |
November 29 2005 | $34.98 | $35.20 | $34.67 | $34.77 | 3,592,600 |
November 28 2005 | $35.31 | $35.45 | $34.78 | $34.98 | 2,200,900 |
November 25 2005 | $35.33 | $35.61 | $35.25 | $35.29 | 815,500 |
