| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $35.87 | $36.58 | $35.66 | $36.12 | 8,183,043 |
Week of December 18 2006 | $36.85 | $37.02 | $35.49 | $35.66 | 14,346,524 |
Week of December 11 2006 | $36.72 | $37.65 | $36.01 | $36.70 | 24,366,134 |
Week of December 04 2006 | $35.60 | $37.37 | $35.60 | $36.68 | 11,934,220 |
Week of November 27 2006 | $36.79 | $37.15 | $35.34 | $35.66 | 15,131,686 |
Week of November 20 2006 | $36.58 | $37.41 | $36.36 | $36.55 | 8,850,907 |
Week of November 13 2006 | $36.12 | $36.63 | $35.47 | $36.48 | 17,026,540 |
Week of November 06 2006 | $35.42 | $36.29 | $35.20 | $36.05 | 13,562,291 |
Week of October 30 2006 | $35.92 | $36.75 | $35.02 | $35.31 | 21,936,287 |
Week of October 23 2006 | $35.05 | $36.69 | $35.05 | $36.12 | 19,805,210 |
Week of October 16 2006 | $36.12 | $36.56 | $34.80 | $35.22 | 20,378,228 |
Week of October 09 2006 | $33.83 | $37.03 | $33.49 | $36.25 | 32,581,603 |
Week of October 02 2006 | $33.78 | $34.59 | $32.63 | $33.72 | 30,982,542 |
Week of September 25 2006 | $34.61 | $35.41 | $33.78 | $33.85 | 29,055,511 |
Week of September 18 2006 | $34.00 | $35.67 | $33.47 | $34.00 | 25,620,113 |
Week of September 11 2006 | $32.71 | $34.84 | $32.49 | $33.95 | 28,204,201 |
Week of September 04 2006 | $32.37 | $32.98 | $31.99 | $32.76 | 18,031,244 |
Week of August 28 2006 | $33.19 | $33.74 | $31.35 | $32.26 | 44,112,994 |
Week of August 21 2006 | $35.67 | $35.76 | $32.95 | $33.11 | 23,766,307 |
Week of August 14 2006 | $34.92 | $35.84 | $34.73 | $35.81 | 18,143,750 |
Week of August 07 2006 | $35.33 | $35.77 | $33.68 | $34.58 | 19,521,474 |
Week of July 31 2006 | $35.43 | $36.05 | $34.06 | $35.28 | 21,756,073 |
Week of July 24 2006 | $35.96 | $36.77 | $34.55 | $35.34 | 21,262,876 |
Week of July 17 2006 | $36.37 | $36.88 | $35.59 | $35.72 | 23,826,408 |
Week of July 10 2006 | $38.08 | $38.67 | $36.09 | $36.38 | 21,716,393 |