| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.91 | $44.01 | $43.36 | $44.01 | 150,500 |
December 28 2006 | $43.74 | $44.03 | $43.57 | $43.80 | 104,100 |
December 27 2006 | $43.15 | $44.93 | $43.15 | $43.74 | 67,100 |
December 26 2006 | $43.13 | $43.73 | $42.80 | $43.16 | 311,700 |
December 22 2006 | $43.14 | $43.53 | $42.87 | $43.03 | 143,700 |
December 21 2006 | $43.50 | $43.82 | $43.03 | $43.14 | 421,100 |
December 20 2006 | $43.59 | $43.89 | $43.40 | $43.42 | 227,300 |
December 19 2006 | $43.96 | $43.96 | $43.37 | $43.59 | 272,500 |
December 18 2006 | $43.57 | $44.19 | $43.57 | $43.64 | 359,200 |
December 15 2006 | $43.16 | $43.38 | $42.47 | $43.35 | 333,200 |
December 14 2006 | $43.07 | $43.55 | $42.87 | $43.16 | 181,700 |
December 13 2006 | $43.11 | $44.44 | $42.26 | $43.07 | 606,700 |
December 12 2006 | $40.95 | $41.18 | $40.31 | $40.79 | 198,300 |
December 11 2006 | $41.03 | $41.84 | $40.59 | $40.88 | 246,700 |
December 08 2006 | $40.12 | $41.23 | $40.10 | $41.10 | 126,700 |
December 07 2006 | $40.54 | $40.67 | $39.79 | $40.05 | 243,100 |
December 06 2006 | $40.94 | $41.08 | $40.23 | $40.45 | 199,200 |
December 05 2006 | $41.46 | $41.48 | $40.66 | $40.93 | 179,600 |
December 04 2006 | $40.70 | $41.31 | $40.70 | $41.23 | 158,800 |
December 01 2006 | $41.59 | $41.61 | $40.37 | $40.70 | 228,100 |
November 30 2006 | $41.33 | $41.57 | $40.82 | $41.46 | 432,800 |
November 29 2006 | $39.98 | $41.60 | $39.98 | $41.19 | 513,700 |
November 28 2006 | $40.82 | $40.82 | $39.33 | $39.91 | 352,600 |
November 27 2006 | $42.64 | $42.67 | $40.59 | $40.96 | 302,000 |
November 24 2006 | $42.62 | $42.94 | $41.83 | $42.59 | 298,500 |