| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $38.15 | $38.38 | $37.43 | $37.46 | 4,249,842 |
September 28 2006 | $38.22 | $38.60 | $37.58 | $38.33 | 3,447,933 |
September 27 2006 | $37.70 | $38.61 | $37.60 | $38.06 | 5,002,516 |
September 26 2006 | $38.19 | $38.50 | $37.62 | $37.67 | 5,634,258 |
September 25 2006 | $37.14 | $38.50 | $37.07 | $38.19 | 10,304,550 |
September 22 2006 | $37.40 | $37.73 | $36.56 | $37.06 | 5,190,819 |
September 21 2006 | $37.83 | $38.12 | $37.06 | $37.40 | 4,671,660 |
September 20 2006 | $37.33 | $37.81 | $37.28 | $37.70 | 7,004,120 |
September 19 2006 | $37.33 | $37.75 | $36.90 | $37.34 | 5,715,139 |
September 18 2006 | $36.23 | $37.77 | $36.23 | $37.51 | 9,227,251 |
September 15 2006 | $36.62 | $38.19 | $36.50 | $37.00 | 33,431,730 |
September 14 2006 | $33.54 | $33.81 | $32.95 | $33.65 | 8,479,352 |
September 13 2006 | $32.67 | $33.60 | $31.94 | $33.53 | 5,773,043 |
September 12 2006 | $31.79 | $32.99 | $31.41 | $32.77 | 3,799,227 |
September 11 2006 | $31.42 | $32.37 | $31.00 | $31.84 | 3,426,083 |
September 08 2006 | $31.60 | $32.14 | $31.01 | $31.81 | 3,510,060 |
September 07 2006 | $32.49 | $32.73 | $31.49 | $31.50 | 4,359,534 |
September 06 2006 | $32.40 | $32.87 | $32.00 | $32.72 | 3,867,663 |
September 05 2006 | $32.15 | $32.95 | $32.00 | $32.67 | 2,342,171 |
September 01 2006 | $32.44 | $33.04 | $32.00 | $32.33 | 2,375,405 |
