| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.42 | $37.53 | $37.17 | $37.28 | 1,353,300 |
December 28 2006 | $37.66 | $37.74 | $37.49 | $37.52 | 650,400 |
December 27 2006 | $37.83 | $37.91 | $37.56 | $37.68 | 526,700 |
December 26 2006 | $37.17 | $37.64 | $37.14 | $37.63 | 562,900 |
December 22 2006 | $37.62 | $37.62 | $37.20 | $37.24 | 904,900 |
December 21 2006 | $37.12 | $37.52 | $37.09 | $37.51 | 1,066,600 |
December 20 2006 | $37.37 | $37.37 | $37.00 | $37.00 | 1,009,100 |
December 19 2006 | $37.06 | $37.34 | $36.94 | $37.29 | 1,041,300 |
December 18 2006 | $37.45 | $37.45 | $36.85 | $37.12 | 1,243,500 |
December 15 2006 | $37.27 | $37.50 | $37.13 | $37.37 | 1,859,100 |
December 14 2006 | $37.25 | $37.49 | $37.11 | $37.16 | 1,290,100 |
December 13 2006 | $37.12 | $37.31 | $36.92 | $37.24 | 1,297,100 |
December 12 2006 | $37.06 | $37.09 | $36.69 | $36.94 | 1,304,200 |
December 11 2006 | $36.57 | $37.11 | $36.56 | $37.05 | 792,200 |
December 08 2006 | $36.62 | $36.82 | $36.43 | $36.49 | 1,312,800 |
December 07 2006 | $36.61 | $36.67 | $36.37 | $36.52 | 1,352,200 |
December 06 2006 | $36.36 | $36.58 | $36.21 | $36.49 | 1,000,700 |
December 05 2006 | $36.23 | $36.36 | $36.09 | $36.32 | 1,728,500 |
December 04 2006 | $36.33 | $36.33 | $35.96 | $36.31 | 1,338,800 |
December 01 2006 | $35.87 | $36.29 | $35.55 | $36.23 | 1,767,600 |
November 30 2006 | $36.19 | $36.27 | $35.78 | $35.88 | 1,484,000 |
November 29 2006 | $35.97 | $36.23 | $35.91 | $36.23 | 1,168,300 |
November 28 2006 | $35.77 | $36.02 | $35.75 | $35.82 | 2,915,600 |
November 27 2006 | $36.05 | $36.09 | $35.78 | $35.89 | 1,970,600 |
November 24 2006 | $35.93 | $36.11 | $35.92 | $35.95 | 369,300 |
