| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.24 | $36.33 | $35.97 | $36.07 | 7,612,900 |
December 28 2006 | $36.34 | $36.45 | $36.15 | $36.24 | 7,024,400 |
December 27 2006 | $36.40 | $36.51 | $36.14 | $36.32 | 8,905,300 |
December 26 2006 | $36.07 | $36.49 | $36.06 | $36.28 | 10,028,200 |
December 22 2006 | $36.24 | $36.25 | $35.83 | $36.04 | 8,402,700 |
December 21 2006 | $36.40 | $36.49 | $36.09 | $36.15 | 10,445,800 |
December 20 2006 | $36.28 | $36.34 | $36.09 | $36.25 | 8,999,000 |
December 19 2006 | $36.09 | $36.40 | $36.07 | $36.20 | 10,902,300 |
December 18 2006 | $36.12 | $36.32 | $36.05 | $36.23 | 12,915,300 |
December 15 2006 | $35.95 | $36.12 | $35.71 | $36.02 | 22,369,800 |
December 14 2006 | $35.87 | $36.13 | $35.61 | $35.92 | 13,389,700 |
December 13 2006 | $35.94 | $36.07 | $35.77 | $35.86 | 13,299,700 |
December 12 2006 | $35.43 | $35.77 | $35.36 | $35.67 | 14,986,000 |
December 11 2006 | $35.03 | $35.65 | $35.01 | $35.50 | 18,229,300 |
December 08 2006 | $35.33 | $35.38 | $34.67 | $34.90 | 32,237,800 |
December 07 2006 | $35.55 | $35.70 | $35.40 | $35.46 | 12,408,800 |
December 06 2006 | $35.63 | $35.82 | $35.53 | $35.59 | 13,045,300 |
December 05 2006 | $35.57 | $35.69 | $35.33 | $35.66 | 16,918,300 |
December 04 2006 | $35.47 | $35.82 | $35.26 | $35.57 | 28,801,800 |
December 01 2006 | $36.36 | $36.48 | $35.81 | $36.14 | 14,482,400 |
November 30 2006 | $36.49 | $36.58 | $36.25 | $36.38 | 11,314,900 |
November 29 2006 | $36.52 | $36.57 | $36.28 | $36.49 | 9,322,900 |
November 28 2006 | $36.05 | $36.43 | $35.96 | $36.28 | 11,998,100 |
November 27 2006 | $36.48 | $36.56 | $35.92 | $36.05 | 14,859,600 |
November 24 2006 | $36.35 | $36.61 | $36.28 | $36.48 | 4,835,400 |