| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $26.05 | $26.81 | $26.04 | $26.54 | 3,262,600 |
December 29 2005 | $26.84 | $27.27 | $26.47 | $26.54 | 3,347,800 |
December 28 2005 | $26.51 | $27.07 | $26.35 | $26.86 | 3,684,600 |
December 27 2005 | $27.19 | $27.21 | $25.97 | $26.28 | 5,837,800 |
December 23 2005 | $27.01 | $27.49 | $26.60 | $27.49 | 3,915,000 |
December 22 2005 | $27.97 | $28.11 | $27.44 | $27.51 | 5,356,800 |
December 21 2005 | $28.23 | $28.35 | $27.58 | $27.81 | 4,203,000 |
December 20 2005 | $27.84 | $28.19 | $27.70 | $28.06 | 3,520,000 |
December 19 2005 | $28.21 | $28.43 | $27.61 | $27.86 | 3,919,400 |
December 16 2005 | $29.26 | $29.26 | $28.00 | $28.09 | 5,588,600 |
December 15 2005 | $29.25 | $29.66 | $28.80 | $29.21 | 6,274,800 |
December 14 2005 | $28.69 | $29.27 | $28.51 | $29.25 | 6,184,000 |
December 13 2005 | $28.94 | $29.66 | $28.61 | $28.64 | 7,950,200 |
December 12 2005 | $28.54 | $28.93 | $28.22 | $28.51 | 5,139,400 |
December 09 2005 | $28.15 | $28.25 | $27.49 | $27.74 | 5,071,000 |
December 08 2005 | $27.70 | $28.47 | $27.61 | $28.45 | 6,130,000 |
December 07 2005 | $27.58 | $28.36 | $27.25 | $27.62 | 5,351,000 |
December 06 2005 | $27.10 | $27.49 | $26.90 | $27.44 | 6,425,200 |
December 05 2005 | $27.89 | $28.09 | $27.21 | $27.41 | 5,061,000 |
December 02 2005 | $27.08 | $27.31 | $26.55 | $27.20 | 4,964,400 |
December 01 2005 | $26.22 | $27.07 | $26.16 | $27.02 | 7,021,400 |
November 30 2005 | $26.05 | $26.26 | $25.69 | $25.96 | 5,607,400 |
November 29 2005 | $25.38 | $25.84 | $25.18 | $25.70 | 6,579,600 |
November 28 2005 | $25.76 | $25.79 | $24.74 | $24.92 | 5,447,000 |
November 25 2005 | $25.94 | $26.38 | $25.90 | $26.37 | 1,428,000 |
