| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $32.34 | $32.64 | $32.04 | $32.40 | 982,700 |
December 28 2006 | $32.28 | $32.62 | $32.09 | $32.33 | 1,147,400 |
December 27 2006 | $31.73 | $32.36 | $31.57 | $32.28 | 1,377,500 |
December 26 2006 | $31.45 | $32.33 | $31.45 | $32.01 | 1,262,300 |
December 22 2006 | $31.31 | $31.56 | $31.05 | $31.27 | 925,700 |
December 21 2006 | $32.25 | $32.28 | $30.99 | $31.43 | 2,436,700 |
December 20 2006 | $32.55 | $32.77 | $32.06 | $32.26 | 1,745,800 |
December 19 2006 | $31.66 | $32.32 | $31.59 | $32.13 | 1,928,500 |
December 18 2006 | $31.89 | $32.54 | $31.63 | $31.79 | 2,690,400 |
December 15 2006 | $32.74 | $32.80 | $31.58 | $31.65 | 2,504,500 |
December 14 2006 | $32.62 | $33.01 | $32.35 | $32.52 | 2,078,900 |
December 13 2006 | $31.85 | $32.50 | $31.48 | $32.30 | 2,341,400 |
December 12 2006 | $31.11 | $31.66 | $30.79 | $31.58 | 2,829,200 |
December 11 2006 | $31.54 | $31.66 | $30.76 | $31.11 | 2,359,200 |
December 08 2006 | $31.79 | $32.05 | $31.51 | $31.68 | 2,278,700 |
December 07 2006 | $31.09 | $31.83 | $30.88 | $31.63 | 2,103,800 |
December 06 2006 | $31.43 | $31.53 | $30.83 | $30.90 | 2,111,000 |
December 05 2006 | $31.69 | $31.69 | $30.83 | $31.46 | 2,203,400 |
December 04 2006 | $31.62 | $31.67 | $30.75 | $31.25 | 1,938,100 |
December 01 2006 | $30.62 | $31.48 | $30.25 | $31.46 | 3,882,100 |
November 30 2006 | $30.05 | $30.63 | $29.86 | $30.43 | 4,979,600 |
November 29 2006 | $28.80 | $30.04 | $28.71 | $30.03 | 4,711,900 |
November 28 2006 | $28.14 | $28.47 | $27.99 | $28.29 | 2,157,300 |
November 27 2006 | $29.21 | $29.33 | $28.11 | $28.27 | 3,108,500 |
November 24 2006 | $29.01 | $29.47 | $28.89 | $29.13 | 2,649,500 |
