| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $32.29 | $32.58 | $31.98 | $32.34 | 982,700 |
December 28 2006 | $32.22 | $32.56 | $32.04 | $32.28 | 1,147,400 |
December 27 2006 | $31.68 | $32.30 | $31.51 | $32.22 | 1,377,500 |
December 26 2006 | $31.40 | $32.27 | $31.40 | $31.95 | 1,262,300 |
December 22 2006 | $31.25 | $31.51 | $31.00 | $31.21 | 925,700 |
December 21 2006 | $32.19 | $32.23 | $30.94 | $31.37 | 2,436,700 |
December 20 2006 | $32.49 | $32.71 | $32.00 | $32.20 | 1,745,800 |
December 19 2006 | $31.60 | $32.26 | $31.53 | $32.07 | 1,928,500 |
December 18 2006 | $31.83 | $32.48 | $31.58 | $31.73 | 2,690,700 |
December 15 2006 | $32.68 | $32.74 | $31.52 | $31.60 | 2,504,500 |
December 14 2006 | $32.56 | $32.95 | $32.29 | $32.46 | 2,078,900 |
December 13 2006 | $31.79 | $32.44 | $31.43 | $32.24 | 2,341,400 |
December 12 2006 | $31.05 | $31.60 | $30.74 | $31.52 | 2,829,200 |
December 11 2006 | $31.48 | $31.60 | $30.71 | $31.06 | 2,359,200 |
December 08 2006 | $31.73 | $31.99 | $31.46 | $31.63 | 2,278,700 |
December 07 2006 | $31.04 | $31.77 | $30.83 | $31.58 | 2,103,800 |
December 06 2006 | $31.37 | $31.48 | $30.77 | $30.84 | 2,111,000 |
December 05 2006 | $31.64 | $31.64 | $30.77 | $31.40 | 2,203,400 |
December 04 2006 | $31.56 | $31.61 | $30.70 | $31.20 | 1,938,100 |
December 01 2006 | $30.56 | $31.43 | $30.20 | $31.40 | 3,882,700 |
November 30 2006 | $30.00 | $30.57 | $29.81 | $30.37 | 4,979,600 |
November 29 2006 | $28.75 | $29.99 | $28.66 | $29.98 | 4,711,900 |
November 28 2006 | $28.09 | $28.42 | $27.94 | $28.24 | 2,157,300 |
November 27 2006 | $29.16 | $29.28 | $28.06 | $28.22 | 3,108,500 |
November 24 2006 | $28.96 | $29.42 | $28.84 | $29.08 | 2,648,300 |
