| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $55.50 | $55.95 | $55.50 | $55.95 | 4,700 |
December 29 2005 | $54.30 | $55.50 | $53.55 | $55.50 | 4,867 |
December 28 2005 | $56.40 | $56.40 | $53.31 | $54.60 | 10,600 |
December 27 2005 | $56.70 | $56.76 | $55.80 | $56.40 | 3,233 |
December 23 2005 | $56.70 | $56.70 | $56.40 | $56.70 | 1,500 |
December 22 2005 | $56.40 | $56.70 | $56.40 | $56.40 | 1,867 |
December 21 2005 | $55.80 | $57.00 | $55.80 | $56.25 | 2,500 |
December 20 2005 | $55.50 | $55.50 | $55.20 | $55.50 | 1,900 |
December 19 2005 | $55.35 | $55.65 | $55.35 | $55.50 | 5,833 |
December 16 2005 | $54.90 | $55.65 | $54.90 | $55.65 | 500 |
December 15 2005 | $55.80 | $55.95 | $54.90 | $54.90 | 933 |
December 14 2005 | $56.55 | $56.55 | $55.95 | $56.25 | 600 |
December 13 2005 | $57.00 | $57.30 | $56.85 | $56.85 | 5,400 |
December 12 2005 | $57.15 | $57.15 | $56.40 | $57.00 | 1,200 |
December 09 2005 | $56.25 | $57.30 | $56.25 | $57.30 | 1,600 |
December 08 2005 | $56.70 | $57.00 | $55.95 | $56.04 | 4,167 |
December 07 2005 | $55.80 | $57.30 | $55.62 | $56.70 | 2,900 |
December 06 2005 | $55.95 | $56.40 | $55.95 | $56.13 | 633 |
December 05 2005 | $56.25 | $56.70 | $55.95 | $56.40 | 11,033 |
December 02 2005 | $54.99 | $56.10 | $54.99 | $56.01 | 7,833 |
December 01 2005 | $53.97 | $55.05 | $53.13 | $55.05 | 13,400 |
November 30 2005 | $53.70 | $54.30 | $53.70 | $54.00 | 3,867 |
November 29 2005 | $55.20 | $55.20 | $53.04 | $53.85 | 9,500 |
November 28 2005 | $56.40 | $56.55 | $54.60 | $55.05 | 4,867 |
November 25 2005 | $56.46 | $56.46 | $56.34 | $56.34 | 200 |
