| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $35.88 | $35.96 | $35.61 | $35.70 | 7,612,900 |
December 28 2006 | $35.98 | $36.09 | $35.78 | $35.88 | 7,024,400 |
December 27 2006 | $36.03 | $36.15 | $35.78 | $35.96 | 8,905,300 |
December 26 2006 | $35.71 | $36.12 | $35.70 | $35.91 | 10,028,200 |
December 22 2006 | $35.87 | $35.88 | $35.47 | $35.68 | 8,402,700 |
December 21 2006 | $36.04 | $36.12 | $35.73 | $35.78 | 10,445,800 |
December 20 2006 | $35.91 | $35.97 | $35.72 | $35.88 | 8,999,000 |
December 19 2006 | $35.72 | $36.04 | $35.71 | $35.83 | 10,902,300 |
December 18 2006 | $35.76 | $35.96 | $35.68 | $35.86 | 12,915,300 |
December 15 2006 | $35.59 | $35.76 | $35.35 | $35.66 | 22,369,800 |
December 14 2006 | $35.51 | $35.76 | $35.26 | $35.56 | 13,389,700 |
December 13 2006 | $35.58 | $35.70 | $35.41 | $35.50 | 13,299,700 |
December 12 2006 | $35.08 | $35.41 | $35.01 | $35.31 | 14,986,000 |
December 11 2006 | $34.68 | $35.29 | $34.66 | $35.14 | 18,229,300 |
December 08 2006 | $34.98 | $35.03 | $34.32 | $34.55 | 32,237,800 |
December 07 2006 | $35.19 | $35.34 | $35.04 | $35.10 | 12,408,800 |
December 06 2006 | $35.28 | $35.46 | $35.18 | $35.24 | 13,045,300 |
December 05 2006 | $35.22 | $35.33 | $34.97 | $35.30 | 16,918,300 |
December 04 2006 | $35.11 | $35.46 | $34.91 | $35.21 | 28,801,800 |
December 01 2006 | $36.00 | $36.11 | $35.45 | $35.78 | 14,482,400 |
November 30 2006 | $36.13 | $36.21 | $35.88 | $36.01 | 11,314,900 |
November 29 2006 | $36.15 | $36.21 | $35.92 | $36.13 | 9,322,900 |
November 28 2006 | $35.69 | $36.06 | $35.59 | $35.92 | 11,998,100 |
November 27 2006 | $36.11 | $36.20 | $35.56 | $35.69 | 14,859,600 |
November 24 2006 | $35.98 | $36.24 | $35.92 | $36.11 | 4,835,400 |