| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $52.57 | $52.87 | $50.77 | $50.77 | 1,593,800 |
December 28 2006 | $53.77 | $53.77 | $51.63 | $52.57 | 1,951,400 |
December 27 2006 | $52.73 | $54.02 | $52.32 | $53.77 | 1,046,900 |
December 26 2006 | $52.75 | $52.97 | $51.65 | $52.61 | 1,741,600 |
December 22 2006 | $50.91 | $52.51 | $50.91 | $52.17 | 1,057,700 |
December 21 2006 | $52.70 | $53.54 | $51.46 | $52.57 | 1,310,800 |
December 20 2006 | $53.83 | $53.83 | $52.52 | $52.61 | 1,452,100 |
December 19 2006 | $51.44 | $54.76 | $50.91 | $54.21 | 2,956,300 |
December 18 2006 | $53.38 | $54.11 | $52.09 | $52.61 | 2,037,100 |
December 15 2006 | $54.31 | $55.06 | $53.15 | $53.26 | 2,287,800 |
December 14 2006 | $55.33 | $55.62 | $53.23 | $53.81 | 4,266,000 |
December 13 2006 | $57.82 | $58.87 | $55.27 | $55.86 | 3,147,200 |
December 12 2006 | $57.55 | $57.61 | $55.24 | $56.06 | 1,940,000 |
December 11 2006 | $57.24 | $59.11 | $56.59 | $58.04 | 2,009,400 |
December 08 2006 | $55.63 | $56.55 | $54.75 | $55.86 | 1,070,200 |
December 07 2006 | $55.94 | $57.07 | $55.43 | $55.63 | 1,140,500 |
December 06 2006 | $55.66 | $57.33 | $54.87 | $56.86 | 2,495,300 |
December 05 2006 | $54.68 | $55.00 | $53.56 | $54.38 | 1,397,200 |
December 04 2006 | $53.38 | $54.88 | $52.75 | $54.84 | 1,303,300 |
December 01 2006 | $54.22 | $55.14 | $52.13 | $52.89 | 2,118,500 |
November 30 2006 | $53.78 | $54.54 | $52.79 | $53.51 | 2,564,000 |
November 29 2006 | $56.00 | $56.58 | $53.26 | $53.51 | 2,066,200 |
November 28 2006 | $55.24 | $55.24 | $53.74 | $54.85 | 2,274,000 |
November 27 2006 | $59.11 | $59.20 | $55.41 | $55.77 | 1,693,400 |
November 24 2006 | $58.50 | $59.65 | $58.45 | $59.35 | 664,600 |
