| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.06 | $36.14 | $35.79 | $35.88 | 7,612,900 |
December 28 2006 | $36.16 | $36.26 | $35.96 | $36.06 | 7,024,400 |
December 27 2006 | $36.21 | $36.32 | $35.95 | $36.14 | 8,905,300 |
December 26 2006 | $35.89 | $36.30 | $35.87 | $36.09 | 10,028,200 |
December 22 2006 | $36.05 | $36.06 | $35.65 | $35.85 | 8,402,700 |
December 21 2006 | $36.22 | $36.30 | $35.91 | $35.96 | 10,445,800 |
December 20 2006 | $36.09 | $36.15 | $35.90 | $36.06 | 8,999,000 |
December 19 2006 | $35.90 | $36.22 | $35.89 | $36.01 | 10,902,300 |
December 18 2006 | $35.93 | $36.14 | $35.86 | $36.04 | 12,915,300 |
December 15 2006 | $35.77 | $35.93 | $35.52 | $35.83 | 22,369,800 |
December 14 2006 | $35.69 | $35.94 | $35.43 | $35.73 | 13,389,700 |
December 13 2006 | $35.75 | $35.88 | $35.58 | $35.68 | 13,299,700 |
December 12 2006 | $35.25 | $35.58 | $35.18 | $35.48 | 14,986,000 |
December 11 2006 | $34.85 | $35.46 | $34.83 | $35.32 | 18,229,300 |
December 08 2006 | $35.15 | $35.20 | $34.49 | $34.72 | 32,237,800 |
December 07 2006 | $35.36 | $35.52 | $35.22 | $35.28 | 12,408,800 |
December 06 2006 | $35.45 | $35.64 | $35.35 | $35.41 | 13,045,300 |
December 05 2006 | $35.39 | $35.50 | $35.15 | $35.48 | 16,918,300 |
December 04 2006 | $35.28 | $35.63 | $35.08 | $35.38 | 28,801,800 |
December 01 2006 | $36.18 | $36.29 | $35.63 | $35.95 | 14,482,400 |
November 30 2006 | $36.30 | $36.39 | $36.06 | $36.19 | 11,314,900 |
November 29 2006 | $36.33 | $36.38 | $36.10 | $36.30 | 9,322,900 |
November 28 2006 | $35.86 | $36.24 | $35.77 | $36.10 | 11,998,100 |
November 27 2006 | $36.29 | $36.38 | $35.74 | $35.86 | 14,859,600 |
November 24 2006 | $36.16 | $36.42 | $36.10 | $36.29 | 4,835,400 |