| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.50 | $37.61 | $37.25 | $37.36 | 1,353,300 |
December 28 2006 | $37.75 | $37.83 | $37.57 | $37.60 | 650,400 |
December 27 2006 | $37.92 | $38.00 | $37.64 | $37.76 | 526,700 |
December 26 2006 | $37.25 | $37.72 | $37.22 | $37.71 | 562,900 |
December 22 2006 | $37.70 | $37.70 | $37.28 | $37.32 | 904,900 |
December 21 2006 | $37.21 | $37.60 | $37.17 | $37.59 | 1,066,600 |
December 20 2006 | $37.45 | $37.45 | $37.08 | $37.08 | 1,009,100 |
December 19 2006 | $37.14 | $37.42 | $37.03 | $37.37 | 1,041,300 |
December 18 2006 | $37.53 | $37.53 | $36.93 | $37.21 | 1,243,500 |
December 15 2006 | $37.35 | $37.58 | $37.21 | $37.45 | 1,859,100 |
December 14 2006 | $37.33 | $37.57 | $37.19 | $37.24 | 1,290,100 |
December 13 2006 | $37.21 | $37.39 | $37.00 | $37.32 | 1,290,000 |
December 12 2006 | $37.14 | $37.17 | $36.77 | $37.02 | 1,304,200 |
December 11 2006 | $36.65 | $37.19 | $36.64 | $37.13 | 792,200 |
December 08 2006 | $36.70 | $36.90 | $36.51 | $36.57 | 1,312,800 |
December 07 2006 | $36.69 | $36.75 | $36.45 | $36.60 | 1,352,200 |
December 06 2006 | $36.44 | $36.66 | $36.29 | $36.57 | 1,000,700 |
December 05 2006 | $36.30 | $36.44 | $36.17 | $36.40 | 1,728,500 |
December 04 2006 | $36.41 | $36.41 | $36.03 | $36.39 | 1,338,800 |
December 01 2006 | $35.95 | $36.37 | $35.63 | $36.30 | 1,767,600 |
November 30 2006 | $36.27 | $36.35 | $35.85 | $35.96 | 1,484,000 |
November 29 2006 | $36.05 | $36.30 | $35.99 | $36.30 | 1,168,300 |
November 28 2006 | $35.85 | $36.10 | $35.82 | $35.90 | 2,915,600 |
November 27 2006 | $36.13 | $36.17 | $35.86 | $35.97 | 1,970,600 |
November 24 2006 | $36.00 | $36.18 | $35.99 | $36.03 | 369,300 |
