| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $33.87 | $34.11 | $33.71 | $33.71 | 5,928,600 |
December 29 2005 | $34.03 | $34.16 | $33.85 | $34.02 | 4,008,000 |
December 28 2005 | $34.12 | $34.25 | $33.99 | $34.09 | 5,663,000 |
December 27 2005 | $34.16 | $34.33 | $34.04 | $34.13 | 4,744,800 |
December 23 2005 | $34.25 | $34.47 | $33.88 | $34.29 | 3,913,000 |
December 22 2005 | $33.94 | $34.23 | $33.93 | $34.23 | 5,800,000 |
December 21 2005 | $33.93 | $34.24 | $33.93 | $34.08 | 6,078,300 |
December 20 2005 | $33.78 | $34.18 | $33.63 | $33.90 | 5,440,300 |
December 19 2005 | $33.86 | $34.27 | $33.64 | $34.10 | 7,045,500 |
December 16 2005 | $34.47 | $34.62 | $33.49 | $33.84 | 18,585,300 |
December 15 2005 | $34.39 | $34.44 | $33.78 | $34.36 | 10,429,500 |
December 14 2005 | $34.07 | $34.77 | $33.94 | $34.72 | 9,403,200 |
December 13 2005 | $33.31 | $34.22 | $33.31 | $34.08 | 10,104,900 |
December 12 2005 | $33.37 | $33.51 | $33.09 | $33.15 | 6,006,100 |
December 09 2005 | $33.23 | $33.49 | $33.23 | $33.39 | 5,284,000 |
December 08 2005 | $33.20 | $33.49 | $33.02 | $33.20 | 5,414,200 |
December 07 2005 | $33.49 | $33.58 | $33.08 | $33.22 | 6,839,200 |
December 06 2005 | $33.43 | $33.68 | $33.40 | $33.44 | 6,015,500 |
December 05 2005 | $33.27 | $33.55 | $33.27 | $33.45 | 6,158,800 |
December 02 2005 | $33.37 | $33.62 | $33.32 | $33.41 | 15,060,900 |
December 01 2005 | $33.41 | $33.78 | $33.38 | $33.57 | 6,894,300 |
November 30 2005 | $33.66 | $33.80 | $33.29 | $33.31 | 8,624,300 |
November 29 2005 | $33.41 | $33.76 | $33.40 | $33.59 | 6,821,700 |
November 28 2005 | $33.11 | $33.41 | $33.03 | $33.26 | 5,787,100 |
November 25 2005 | $33.31 | $33.56 | $33.30 | $33.36 | 2,326,800 |
