| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $31.42 | $31.48 | $30.95 | $31.21 | 901,100 |
December 28 2006 | $31.79 | $31.79 | $31.17 | $31.57 | 1,187,600 |
December 27 2006 | $30.89 | $31.57 | $30.89 | $31.24 | 1,263,700 |
December 26 2006 | $30.50 | $31.33 | $30.46 | $30.58 | 955,200 |
December 22 2006 | $30.26 | $30.42 | $29.80 | $30.36 | 1,209,600 |
December 21 2006 | $31.20 | $31.23 | $29.99 | $30.22 | 1,829,000 |
December 20 2006 | $32.22 | $32.41 | $31.12 | $31.14 | 2,448,300 |
December 19 2006 | $30.72 | $32.15 | $30.72 | $31.96 | 1,868,500 |
December 18 2006 | $30.75 | $31.42 | $30.55 | $30.69 | 1,661,500 |
December 15 2006 | $31.95 | $31.99 | $30.58 | $30.86 | 2,483,300 |
December 14 2006 | $32.07 | $32.41 | $31.80 | $31.94 | 1,713,600 |
December 13 2006 | $31.95 | $32.63 | $31.69 | $32.05 | 1,985,400 |
December 12 2006 | $31.79 | $32.54 | $31.79 | $32.29 | 3,006,000 |
December 11 2006 | $31.50 | $32.45 | $31.50 | $32.12 | 2,424,700 |
December 08 2006 | $33.35 | $33.58 | $31.26 | $31.50 | 3,877,700 |
December 07 2006 | $32.91 | $33.59 | $32.07 | $33.10 | 2,790,900 |
December 06 2006 | $33.24 | $33.97 | $32.86 | $32.91 | 2,768,300 |
December 05 2006 | $34.38 | $34.56 | $33.16 | $33.82 | 3,544,200 |
December 04 2006 | $33.06 | $34.12 | $32.67 | $34.05 | 2,320,600 |
December 01 2006 | $33.25 | $33.41 | $32.44 | $32.88 | 2,621,800 |
November 30 2006 | $33.03 | $33.53 | $32.80 | $33.25 | 3,123,500 |
November 29 2006 | $32.23 | $32.66 | $32.11 | $32.51 | 2,281,600 |
November 28 2006 | $32.05 | $32.39 | $31.68 | $32.28 | 2,908,500 |
November 27 2006 | $31.94 | $32.39 | $31.53 | $32.07 | 3,212,100 |
November 24 2006 | $31.56 | $32.19 | $31.29 | $31.30 | 1,398,900 |