| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $76.90 | $78.19 | $74.85 | $77.08 | 2,162,080 |
Week of December 19 2005 | $80.31 | $81.51 | $76.57 | $77.95 | 2,620,380 |
Week of December 12 2005 | $87.93 | $88.83 | $79.73 | $80.07 | 3,987,200 |
Week of December 05 2005 | $81.73 | $86.50 | $80.70 | $85.34 | 3,744,780 |
Week of November 28 2005 | $77.62 | $80.60 | $75.25 | $80.52 | 3,262,160 |
Week of November 21 2005 | $75.25 | $80.12 | $74.53 | $78.71 | 1,967,380 |
Week of November 14 2005 | $73.46 | $79.20 | $72.05 | $74.14 | 4,096,680 |
Week of November 07 2005 | $80.21 | $80.23 | $71.59 | $72.74 | 4,686,400 |
Week of October 31 2005 | $78.23 | $83.18 | $77.04 | $80.67 | 4,005,840 |
Week of October 24 2005 | $82.63 | $88.97 | $75.85 | $78.03 | 7,370,800 |
Week of October 17 2005 | $87.35 | $93.76 | $78.15 | $83.18 | 9,327,380 |
Week of October 10 2005 | $87.15 | $88.29 | $78.64 | $83.79 | 5,211,980 |
Week of October 03 2005 | $100.12 | $101.96 | $82.83 | $86.35 | 6,838,480 |
Week of September 26 2005 | $90.54 | $99.69 | $90.03 | $99.38 | 3,673,340 |
Week of September 19 2005 | $89.46 | $98.84 | $88.65 | $92.64 | 4,836,380 |
Week of September 12 2005 | $85.60 | $87.61 | $83.85 | $86.86 | 2,465,320 |
Week of September 05 2005 | $84.75 | $86.64 | $81.31 | $86.03 | 2,539,880 |
Week of August 29 2005 | $78.45 | $87.37 | $76.33 | $84.43 | 3,614,080 |
Week of August 22 2005 | $72.75 | $78.08 | $71.82 | $76.07 | 2,251,220 |
Week of August 15 2005 | $76.89 | $76.91 | $69.01 | $71.89 | 3,408,280 |
Week of August 08 2005 | $74.11 | $78.01 | $72.77 | $76.89 | 2,424,100 |
Week of August 01 2005 | $71.73 | $73.96 | $70.88 | $73.21 | 3,157,860 |
Week of July 25 2005 | $71.48 | $73.52 | $70.08 | $70.37 | 1,889,700 |
Week of July 18 2005 | $68.58 | $71.61 | $66.81 | $71.61 | 2,239,820 |
Week of July 11 2005 | $73.28 | $74.81 | $67.97 | $68.57 | 2,539,880 |
