| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $34.02 | $34.43 | $33.74 | $33.79 | 1,380,800 |
December 29 2005 | $34.13 | $34.33 | $34.07 | $34.13 | 1,147,400 |
December 28 2005 | $34.07 | $34.42 | $33.96 | $34.23 | 1,306,200 |
December 27 2005 | $34.25 | $34.42 | $33.96 | $34.00 | 1,315,400 |
December 23 2005 | $34.14 | $34.44 | $34.07 | $34.14 | 1,485,800 |
December 22 2005 | $34.09 | $34.09 | $33.76 | $34.04 | 1,661,600 |
December 21 2005 | $33.81 | $34.13 | $33.58 | $34.02 | 2,434,500 |
December 20 2005 | $33.18 | $33.81 | $33.06 | $33.62 | 2,163,200 |
December 19 2005 | $33.46 | $33.48 | $33.10 | $33.24 | 2,847,800 |
December 16 2005 | $33.92 | $34.02 | $33.23 | $33.30 | 4,918,500 |
December 15 2005 | $33.75 | $33.99 | $33.48 | $33.82 | 2,958,500 |
December 14 2005 | $33.14 | $33.78 | $33.14 | $33.62 | 2,503,300 |
December 13 2005 | $33.25 | $33.33 | $32.91 | $33.21 | 2,908,500 |
December 12 2005 | $33.15 | $33.42 | $33.13 | $33.25 | 1,805,400 |
December 09 2005 | $33.06 | $33.49 | $32.95 | $33.16 | 2,294,800 |
December 08 2005 | $32.92 | $33.35 | $32.86 | $32.99 | 4,520,000 |
December 07 2005 | $33.71 | $33.84 | $33.43 | $33.71 | 2,379,500 |
December 06 2005 | $33.76 | $34.09 | $33.47 | $33.53 | 3,390,500 |
December 05 2005 | $33.64 | $33.92 | $33.48 | $33.87 | 2,884,300 |
December 02 2005 | $33.34 | $33.76 | $33.23 | $33.70 | 2,469,400 |
December 01 2005 | $33.20 | $33.61 | $32.80 | $33.33 | 6,144,100 |
November 30 2005 | $34.57 | $34.98 | $34.04 | $34.12 | 3,202,200 |
November 29 2005 | $34.45 | $34.92 | $34.29 | $34.67 | 2,768,500 |
November 28 2005 | $34.49 | $34.65 | $34.15 | $34.33 | 2,369,000 |
November 25 2005 | $34.67 | $34.80 | $34.28 | $34.55 | 1,314,900 |
