| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $55.500 | $55.950 | $55.500 | $55.950 | 4,700 |
December 29 2005 | $54.300 | $55.500 | $53.550 | $55.500 | 4,867 |
December 28 2005 | $56.400 | $56.400 | $53.310 | $54.600 | 10,600 |
December 27 2005 | $56.700 | $56.760 | $55.800 | $56.400 | 3,233 |
December 23 2005 | $56.700 | $56.700 | $56.400 | $56.700 | 1,500 |
December 22 2005 | $56.400 | $56.700 | $56.400 | $56.400 | 1,867 |
December 21 2005 | $55.800 | $57.000 | $55.800 | $56.250 | 2,500 |
December 20 2005 | $55.500 | $55.500 | $55.200 | $55.500 | 1,900 |
December 19 2005 | $55.350 | $55.650 | $55.350 | $55.500 | 5,833 |
December 16 2005 | $54.900 | $55.650 | $54.900 | $55.650 | 500 |
December 15 2005 | $55.800 | $55.950 | $54.900 | $54.900 | 933 |
December 14 2005 | $56.550 | $56.550 | $55.950 | $56.250 | 600 |
December 13 2005 | $57.000 | $57.300 | $56.850 | $56.850 | 5,400 |
December 12 2005 | $57.150 | $57.150 | $56.400 | $57.000 | 1,200 |
December 09 2005 | $56.250 | $57.300 | $56.250 | $57.300 | 1,600 |
December 08 2005 | $56.700 | $57.000 | $55.950 | $56.040 | 4,167 |
December 07 2005 | $55.800 | $57.300 | $55.620 | $56.700 | 2,900 |
December 06 2005 | $55.950 | $56.400 | $55.950 | $56.130 | 633 |
December 05 2005 | $56.250 | $56.700 | $55.950 | $56.400 | 11,033 |
December 02 2005 | $54.990 | $56.100 | $54.990 | $56.010 | 7,833 |
December 01 2005 | $53.970 | $55.050 | $53.130 | $55.050 | 13,400 |
November 30 2005 | $53.700 | $54.300 | $53.700 | $54.000 | 3,867 |
November 29 2005 | $55.200 | $55.200 | $53.040 | $53.850 | 9,500 |
November 28 2005 | $56.400 | $56.550 | $54.600 | $55.050 | 4,867 |
November 25 2005 | $56.460 | $56.460 | $56.340 | $56.340 | 200 |
