| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $71.33 | $71.88 | $68.29 | $68.72 | 10,678,416 |
Week of December 19 2005 | $68.38 | $71.91 | $67.56 | $71.45 | 18,627,606 |
Week of December 12 2005 | $71.12 | $71.82 | $68.14 | $68.17 | 22,360,667 |
Week of December 05 2005 | $71.76 | $72.21 | $69.54 | $71.09 | 19,005,368 |
Week of November 28 2005 | $75.67 | $75.70 | $71.57 | $71.63 | 23,585,430 |
Week of November 21 2005 | $72.30 | $75.89 | $71.82 | $75.22 | 14,517,452 |
Week of November 14 2005 | $71.33 | $72.76 | $68.02 | $72.45 | 28,306,420 |
Week of November 07 2005 | $69.84 | $72.39 | $69.30 | $71.54 | 17,495,287 |
Week of October 31 2005 | $64.22 | $70.69 | $64.19 | $70.09 | 27,151,886 |
Week of October 24 2005 | $63.16 | $64.89 | $62.86 | $64.04 | 17,121,608 |
Week of October 17 2005 | $62.01 | $64.65 | $60.16 | $62.86 | 32,429,783 |
Week of October 10 2005 | $65.47 | $65.47 | $59.06 | $61.22 | 30,988,325 |
Week of October 03 2005 | $67.44 | $69.11 | $64.07 | $65.59 | 23,406,902 |
Week of September 26 2005 | $69.78 | $70.36 | $66.50 | $66.90 | 18,986,420 |
Week of September 19 2005 | $71.42 | $71.76 | $66.17 | $69.20 | 23,309,734 |
Week of September 12 2005 | $69.42 | $72.85 | $69.08 | $71.91 | 27,694,100 |
Week of September 05 2005 | $67.30 | $69.96 | $67.27 | $69.36 | 19,359,282 |
Week of August 29 2005 | $63.60 | $68.05 | $63.20 | $66.69 | 21,266,666 |
Week of August 22 2005 | $62.90 | $65.20 | $62.48 | $64.02 | 16,461,818 |
Week of August 15 2005 | $64.32 | $64.66 | $61.84 | $61.99 | 17,238,021 |
Week of August 08 2005 | $65.39 | $66.57 | $64.23 | $64.99 | 15,575,955 |
Week of August 01 2005 | $63.96 | $67.02 | $63.72 | $65.39 | 24,630,254 |
Week of July 25 2005 | $62.66 | $65.14 | $61.38 | $64.20 | 39,820,110 |
Week of July 18 2005 | $58.66 | $61.05 | $58.50 | $60.63 | 32,271,539 |
Week of July 11 2005 | $56.63 | $59.84 | $56.50 | $59.11 | 27,641,138 |
