| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $23.80 | $23.85 | $23.67 | $23.79 | 8,567,800 |
December 29 2005 | $23.89 | $24.01 | $23.86 | $23.89 | 7,390,000 |
December 28 2005 | $24.04 | $24.12 | $23.87 | $23.92 | 9,526,900 |
December 27 2005 | $24.22 | $24.31 | $23.96 | $24.04 | 7,752,400 |
December 23 2005 | $24.05 | $24.23 | $23.98 | $24.10 | 7,005,900 |
December 22 2005 | $23.94 | $24.04 | $23.89 | $24.01 | 10,147,300 |
December 21 2005 | $23.77 | $23.97 | $23.74 | $23.88 | 11,624,300 |
December 20 2005 | $23.79 | $23.85 | $23.63 | $23.74 | 7,655,500 |
December 19 2005 | $23.80 | $23.92 | $23.67 | $23.74 | 15,603,200 |
December 16 2005 | $23.82 | $23.91 | $23.76 | $23.85 | 12,066,300 |
December 15 2005 | $23.71 | $23.83 | $23.62 | $23.73 | 8,737,000 |
December 14 2005 | $23.62 | $23.81 | $23.53 | $23.71 | 8,511,200 |
December 13 2005 | $23.39 | $23.73 | $23.38 | $23.62 | 10,624,700 |
December 12 2005 | $23.46 | $23.55 | $23.31 | $23.47 | 8,013,600 |
December 09 2005 | $23.18 | $23.56 | $23.17 | $23.45 | 8,497,100 |
December 08 2005 | $23.06 | $23.31 | $23.03 | $23.17 | 8,592,900 |
December 07 2005 | $23.29 | $23.31 | $22.97 | $23.06 | 9,663,000 |
December 06 2005 | $23.47 | $23.55 | $23.25 | $23.29 | 12,369,500 |
December 05 2005 | $23.28 | $23.31 | $23.12 | $23.29 | 6,701,200 |
December 02 2005 | $23.01 | $23.42 | $23.01 | $23.37 | 9,823,600 |
December 01 2005 | $23.09 | $23.25 | $23.02 | $23.12 | 12,194,100 |
November 30 2005 | $23.39 | $23.44 | $22.91 | $22.93 | 12,819,200 |
November 29 2005 | $23.30 | $23.49 | $23.26 | $23.36 | 14,806,000 |
November 28 2005 | $23.38 | $23.47 | $23.23 | $23.32 | 11,353,900 |
November 25 2005 | $23.37 | $23.37 | $23.23 | $23.30 | 3,775,300 |
