| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $31.50 | $31.56 | $31.03 | $31.29 | 901,100 |
December 28 2006 | $31.86 | $31.86 | $31.24 | $31.64 | 1,187,600 |
December 27 2006 | $30.96 | $31.64 | $30.96 | $31.32 | 1,263,700 |
December 26 2006 | $30.57 | $31.41 | $30.54 | $30.66 | 955,200 |
December 22 2006 | $30.33 | $30.50 | $29.87 | $30.44 | 1,209,600 |
December 21 2006 | $31.28 | $31.30 | $30.07 | $30.29 | 1,829,000 |
December 20 2006 | $32.30 | $32.49 | $31.20 | $31.22 | 2,448,300 |
December 19 2006 | $30.79 | $32.23 | $30.79 | $32.04 | 1,868,500 |
December 18 2006 | $30.83 | $31.50 | $30.63 | $30.76 | 1,661,500 |
December 15 2006 | $32.02 | $32.07 | $30.66 | $30.93 | 2,483,300 |
December 14 2006 | $32.15 | $32.49 | $31.88 | $32.02 | 1,713,600 |
December 13 2006 | $32.03 | $32.71 | $31.77 | $32.13 | 1,985,400 |
December 12 2006 | $31.86 | $32.62 | $31.86 | $32.37 | 3,006,000 |
December 11 2006 | $31.58 | $32.53 | $31.58 | $32.20 | 2,424,700 |
December 08 2006 | $33.43 | $33.66 | $31.34 | $31.58 | 3,877,700 |
December 07 2006 | $32.99 | $33.67 | $32.15 | $33.18 | 2,790,900 |
December 06 2006 | $33.32 | $34.05 | $32.94 | $32.99 | 2,768,300 |
December 05 2006 | $34.47 | $34.65 | $33.25 | $33.91 | 3,544,200 |
December 04 2006 | $33.14 | $34.20 | $32.75 | $34.13 | 2,320,600 |
December 01 2006 | $33.34 | $33.50 | $32.52 | $32.96 | 2,621,800 |
November 30 2006 | $33.12 | $33.62 | $32.88 | $33.33 | 3,123,500 |
November 29 2006 | $32.31 | $32.74 | $32.19 | $32.59 | 2,281,600 |
November 28 2006 | $32.13 | $32.47 | $31.76 | $32.36 | 2,908,500 |
November 27 2006 | $32.02 | $32.47 | $31.61 | $32.15 | 3,212,100 |
November 24 2006 | $31.64 | $32.27 | $31.37 | $31.38 | 1,398,900 |
