| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $50.17 | $50.90 | $49.50 | $49.99 | 6,894,600 |
September 28 2006 | $48.50 | $50.17 | $47.84 | $50.07 | 7,217,500 |
September 27 2006 | $49.03 | $49.49 | $47.36 | $48.25 | 6,682,500 |
September 26 2006 | $49.14 | $49.46 | $47.26 | $49.34 | 6,476,300 |
September 25 2006 | $46.45 | $49.24 | $45.71 | $48.99 | 6,947,200 |
September 22 2006 | $46.41 | $47.14 | $45.76 | $46.19 | 3,937,800 |
September 21 2006 | $46.56 | $47.87 | $46.05 | $46.16 | 5,390,000 |
September 20 2006 | $45.94 | $46.98 | $45.61 | $46.17 | 4,920,400 |
September 19 2006 | $45.28 | $45.48 | $43.90 | $45.47 | 7,491,500 |
September 18 2006 | $47.21 | $47.84 | $46.10 | $46.44 | 5,860,100 |
September 15 2006 | $46.30 | $47.40 | $46.19 | $47.18 | 7,613,600 |
September 14 2006 | $45.11 | $45.98 | $44.52 | $45.88 | 10,225,100 |
September 13 2006 | $42.72 | $44.70 | $42.40 | $44.20 | 6,397,600 |
September 12 2006 | $43.47 | $44.38 | $42.65 | $43.30 | 6,462,900 |
September 11 2006 | $40.97 | $43.50 | $40.60 | $43.39 | 7,042,600 |
September 08 2006 | $39.60 | $41.24 | $39.41 | $41.15 | 4,047,600 |
September 07 2006 | $39.33 | $40.13 | $38.45 | $39.41 | 3,731,800 |
September 06 2006 | $40.66 | $40.95 | $39.40 | $39.42 | 2,797,300 |
September 05 2006 | $40.82 | $41.86 | $40.52 | $41.00 | 4,078,500 |
September 01 2006 | $39.32 | $40.79 | $39.25 | $40.63 | 3,194,700 |
