| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $52.28 | $52.39 | $51.93 | $52.05 | 1,656,500 |
December 28 2006 | $52.17 | $52.40 | $51.96 | $52.38 | 1,491,500 |
December 27 2006 | $51.98 | $52.36 | $51.98 | $52.16 | 1,458,000 |
December 26 2006 | $52.00 | $52.08 | $51.37 | $51.89 | 1,879,000 |
December 22 2006 | $52.49 | $52.85 | $51.74 | $52.18 | 2,650,500 |
December 21 2006 | $53.87 | $53.93 | $51.68 | $52.49 | 4,507,000 |
December 20 2006 | $54.39 | $54.44 | $53.48 | $53.56 | 2,440,000 |
December 19 2006 | $53.74 | $54.65 | $53.29 | $54.63 | 2,627,000 |
December 18 2006 | $54.44 | $54.61 | $53.65 | $53.81 | 1,787,500 |
December 15 2006 | $54.21 | $54.63 | $54.18 | $54.43 | 2,488,000 |
December 14 2006 | $54.48 | $54.76 | $53.97 | $54.07 | 2,682,500 |
December 13 2006 | $55.60 | $55.67 | $54.22 | $54.32 | 3,040,500 |
December 12 2006 | $55.56 | $55.86 | $55.00 | $55.32 | 2,469,500 |
December 11 2006 | $55.85 | $56.20 | $55.30 | $55.46 | 2,759,500 |
December 08 2006 | $55.00 | $55.78 | $54.77 | $55.77 | 2,772,000 |
December 07 2006 | $55.47 | $55.90 | $54.84 | $55.00 | 2,648,500 |
December 06 2006 | $54.94 | $55.86 | $54.89 | $55.29 | 2,679,500 |
December 05 2006 | $54.57 | $55.44 | $54.36 | $55.26 | 2,971,500 |
December 04 2006 | $54.26 | $54.52 | $53.77 | $54.37 | 2,907,000 |
December 01 2006 | $54.63 | $54.83 | $53.75 | $54.20 | 2,757,000 |
November 30 2006 | $55.08 | $55.23 | $54.21 | $54.63 | 2,409,000 |
November 29 2006 | $54.77 | $55.43 | $53.87 | $54.98 | 3,559,500 |
November 28 2006 | $54.45 | $55.07 | $53.66 | $54.77 | 3,672,000 |
November 27 2006 | $56.30 | $56.30 | $54.27 | $54.34 | 4,145,500 |
November 24 2006 | $56.49 | $56.91 | $55.89 | $56.43 | 1,013,500 |
