| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $47.46 | $48.27 | $47.35 | $47.70 | 2,929,300 |
Week of December 18 2006 | $46.83 | $48.11 | $46.53 | $47.46 | 6,530,600 |
Week of December 11 2006 | $47.57 | $48.07 | $46.42 | $46.52 | 8,327,000 |
Week of December 04 2006 | $48.13 | $48.74 | $47.49 | $47.56 | 5,965,200 |
Week of November 27 2006 | $47.22 | $48.17 | $46.27 | $47.99 | 8,610,300 |
Week of November 20 2006 | $47.15 | $47.62 | $46.70 | $47.25 | 5,937,200 |
Week of November 13 2006 | $45.10 | $48.21 | $45.03 | $47.42 | 8,990,300 |
Week of November 06 2006 | $45.25 | $46.38 | $44.45 | $45.13 | 7,194,900 |
Week of October 30 2006 | $45.25 | $46.22 | $45.02 | $45.25 | 5,180,900 |
Week of October 23 2006 | $45.97 | $47.14 | $45.46 | $45.49 | 10,425,500 |
Week of October 16 2006 | $49.08 | $49.85 | $45.70 | $46.30 | 11,610,300 |
Week of October 09 2006 | $48.40 | $50.03 | $47.60 | $48.81 | 9,311,600 |
Week of October 02 2006 | $46.48 | $48.41 | $46.20 | $48.35 | 7,916,900 |
Week of September 25 2006 | $45.53 | $46.64 | $45.22 | $45.84 | 6,192,000 |
Week of September 18 2006 | $45.85 | $46.19 | $44.75 | $45.16 | 4,637,500 |
Week of September 11 2006 | $44.14 | $46.28 | $43.94 | $45.85 | 6,824,300 |
Week of September 04 2006 | $43.81 | $44.45 | $43.81 | $44.37 | 3,640,400 |
Week of August 28 2006 | $42.91 | $43.82 | $42.84 | $43.59 | 4,166,300 |
Week of August 21 2006 | $43.98 | $44.20 | $42.27 | $43.08 | 4,988,000 |
Week of August 14 2006 | $43.49 | $44.72 | $43.17 | $43.98 | 6,607,800 |
Week of August 07 2006 | $43.34 | $43.62 | $42.21 | $43.25 | 5,642,200 |
Week of July 31 2006 | $43.11 | $43.68 | $42.49 | $43.34 | 6,247,600 |
Week of July 24 2006 | $43.09 | $44.48 | $42.54 | $43.02 | 7,185,600 |
Week of July 17 2006 | $43.96 | $44.69 | $42.33 | $43.13 | 14,233,800 |
Week of July 10 2006 | $43.04 | $44.28 | $42.63 | $43.88 | 8,705,700 |