| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $88.38 | $89.50 | $87.26 | $88.94 | 725 |
December 29 2005 | $88.94 | $89.50 | $87.26 | $87.26 | 892 |
December 28 2005 | $88.38 | $89.50 | $88.38 | $89.50 | 1,500 |
December 27 2005 | $88.38 | $89.50 | $88.38 | $89.50 | 350 |
December 23 2005 | $87.26 | $89.50 | $86.93 | $89.50 | 875 |
December 22 2005 | $87.26 | $87.26 | $86.25 | $86.25 | 717 |
December 21 2005 | $87.60 | $87.60 | $85.02 | $87.26 | 208 |
December 20 2005 | $85.58 | $86.48 | $79.09 | $85.02 | 975 |
December 19 2005 | $88.38 | $88.38 | $85.58 | $87.82 | 783 |
December 16 2005 | $89.50 | $89.50 | $87.82 | $88.38 | 958 |
December 15 2005 | $87.82 | $89.50 | $86.93 | $89.50 | 458 |
December 14 2005 | $86.14 | $86.70 | $85.81 | $86.70 | 783 |
December 13 2005 | $85.81 | $86.14 | $85.58 | $86.14 | 700 |
December 12 2005 | $86.25 | $86.25 | $85.58 | $85.58 | 200 |
December 09 2005 | $86.14 | $86.14 | $86.14 | $86.14 | 667 |
December 08 2005 | $86.93 | $86.93 | $86.14 | $86.14 | 350 |
December 07 2005 | $84.24 | $86.70 | $82.79 | $86.70 | 783 |
December 06 2005 | $91.18 | $91.18 | $89.50 | $89.50 | 75 |
December 05 2005 | $77.53 | $97.89 | $77.19 | $97.89 | 875 |
December 02 2005 | $76.41 | $76.41 | $72.72 | $76.41 | 1,708 |
December 01 2005 | $78.31 | $78.31 | $73.84 | $73.84 | 167 |
November 30 2005 | $67.12 | $72.72 | $66.57 | $72.72 | 592 |
November 29 2005 | $68.36 | $70.48 | $68.36 | $68.80 | 1,500 |
November 28 2005 | $78.87 | $78.87 | $64.89 | $68.58 | 1,742 |
November 25 2005 | $83.91 | $83.91 | $74.40 | $80.55 | 1,167 |
