| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $42.64 | $42.64 | $42.10 | $42.44 | 2,707,400 |
December 28 2006 | $42.81 | $43.02 | $42.41 | $42.64 | 2,169,800 |
December 27 2006 | $42.58 | $42.78 | $41.90 | $42.70 | 3,542,200 |
December 26 2006 | $43.34 | $43.43 | $42.31 | $42.51 | 3,014,400 |
December 22 2006 | $43.43 | $43.52 | $42.90 | $43.09 | 2,094,200 |
December 21 2006 | $43.53 | $43.81 | $42.93 | $43.43 | 2,996,900 |
December 20 2006 | $44.15 | $44.32 | $43.35 | $43.46 | 4,113,500 |
December 19 2006 | $42.57 | $44.08 | $42.39 | $43.88 | 4,797,000 |
December 18 2006 | $44.72 | $44.78 | $42.92 | $43.16 | 5,807,000 |
December 15 2006 | $45.72 | $45.83 | $44.50 | $44.72 | 4,615,800 |
December 14 2006 | $45.28 | $45.87 | $45.09 | $45.72 | 4,550,500 |
December 13 2006 | $45.17 | $45.60 | $44.59 | $44.97 | 4,008,700 |
December 12 2006 | $45.10 | $45.54 | $44.48 | $44.86 | 5,372,800 |
December 11 2006 | $45.30 | $45.32 | $44.36 | $44.97 | 5,514,100 |
December 08 2006 | $46.52 | $46.64 | $45.44 | $45.53 | 5,011,400 |
December 07 2006 | $46.32 | $46.73 | $45.66 | $46.52 | 3,755,900 |
December 06 2006 | $46.76 | $47.05 | $46.26 | $46.26 | 3,471,200 |
December 05 2006 | $46.39 | $46.91 | $46.05 | $46.76 | 4,243,700 |
December 04 2006 | $46.35 | $46.36 | $45.62 | $46.16 | 2,526,300 |
December 01 2006 | $46.05 | $46.47 | $45.37 | $46.47 | 3,547,000 |
November 30 2006 | $46.10 | $46.72 | $45.61 | $46.35 | 5,070,300 |
November 29 2006 | $44.91 | $46.13 | $44.71 | $45.94 | 5,506,600 |
November 28 2006 | $44.02 | $45.14 | $44.02 | $44.61 | 4,181,300 |
November 27 2006 | $44.85 | $45.17 | $43.78 | $43.90 | 3,927,900 |
November 24 2006 | $44.91 | $45.35 | $44.51 | $44.51 | 1,105,300 |
