| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.40 | $37.51 | $37.15 | $37.25 | 1,353,300 |
December 28 2006 | $37.64 | $37.72 | $37.47 | $37.50 | 650,400 |
December 27 2006 | $37.81 | $37.89 | $37.53 | $37.66 | 526,700 |
December 26 2006 | $37.15 | $37.61 | $37.12 | $37.61 | 562,900 |
December 22 2006 | $37.60 | $37.60 | $37.17 | $37.22 | 904,900 |
December 21 2006 | $37.10 | $37.50 | $37.07 | $37.49 | 1,066,600 |
December 20 2006 | $37.34 | $37.34 | $36.98 | $36.98 | 1,009,100 |
December 19 2006 | $37.04 | $37.32 | $36.92 | $37.26 | 1,041,300 |
December 18 2006 | $37.43 | $37.43 | $36.83 | $37.10 | 1,243,500 |
December 15 2006 | $37.25 | $37.48 | $37.11 | $37.34 | 1,859,100 |
December 14 2006 | $37.23 | $37.47 | $37.08 | $37.14 | 1,290,100 |
December 13 2006 | $37.10 | $37.29 | $36.90 | $37.22 | 1,297,100 |
December 12 2006 | $37.04 | $37.07 | $36.67 | $36.91 | 1,304,200 |
December 11 2006 | $36.55 | $37.08 | $36.54 | $37.03 | 792,200 |
December 08 2006 | $36.60 | $36.80 | $36.41 | $36.46 | 1,312,800 |
December 07 2006 | $36.59 | $36.65 | $36.35 | $36.50 | 1,352,200 |
December 06 2006 | $36.34 | $36.55 | $36.19 | $36.47 | 1,000,700 |
December 05 2006 | $36.20 | $36.34 | $36.07 | $36.30 | 1,728,500 |
December 04 2006 | $36.31 | $36.31 | $35.93 | $36.28 | 1,338,800 |
December 01 2006 | $35.85 | $36.27 | $35.53 | $36.20 | 1,767,600 |
November 30 2006 | $36.17 | $36.25 | $35.75 | $35.86 | 1,484,000 |
November 29 2006 | $35.95 | $36.20 | $35.89 | $36.20 | 1,168,300 |
November 28 2006 | $35.75 | $36.00 | $35.73 | $35.80 | 2,915,600 |
November 27 2006 | $36.03 | $36.07 | $35.76 | $35.87 | 1,970,600 |
November 24 2006 | $35.90 | $36.08 | $35.90 | $35.93 | 369,300 |
