| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $103.99 | $104.00 | $102.57 | $103.30 | 830,800 |
September 28 2006 | $102.90 | $104.89 | $102.50 | $104.19 | 1,466,800 |
September 27 2006 | $104.15 | $105.99 | $103.70 | $105.38 | 1,310,200 |
September 26 2006 | $103.45 | $104.99 | $103.20 | $104.15 | 1,235,700 |
September 25 2006 | $101.28 | $103.59 | $101.15 | $103.44 | 1,026,100 |
September 22 2006 | $99.65 | $101.17 | $99.28 | $100.66 | 562,100 |
September 21 2006 | $101.98 | $102.25 | $100.10 | $100.18 | 954,200 |
September 20 2006 | $99.79 | $101.72 | $98.82 | $101.28 | 2,160,700 |
September 19 2006 | $95.60 | $99.75 | $95.60 | $98.67 | 3,869,300 |
September 18 2006 | $95.76 | $95.94 | $93.92 | $94.10 | 1,086,600 |
September 15 2006 | $96.50 | $97.12 | $95.02 | $95.61 | 908,100 |
September 14 2006 | $95.13 | $96.11 | $94.47 | $95.61 | 650,400 |
September 13 2006 | $95.70 | $96.00 | $94.62 | $95.85 | 518,200 |
September 12 2006 | $94.19 | $96.17 | $93.70 | $95.75 | 763,400 |
September 11 2006 | $90.49 | $95.34 | $90.43 | $94.32 | 1,547,900 |
September 08 2006 | $90.13 | $91.00 | $89.34 | $90.49 | 818,300 |
September 07 2006 | $91.27 | $91.28 | $90.11 | $90.13 | 612,400 |
September 06 2006 | $92.61 | $92.80 | $91.22 | $91.27 | 474,100 |
September 05 2006 | $91.25 | $92.61 | $90.95 | $92.61 | 617,800 |
September 01 2006 | $90.10 | $91.54 | $89.97 | $91.25 | 379,900 |
