| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $113.75 | $113.88 | $112.78 | $112.94 | 5,273,121 |
December 28 2006 | $114.60 | $114.60 | $113.66 | $113.75 | 3,518,564 |
December 27 2006 | $114.70 | $115.42 | $114.03 | $114.70 | 3,341,974 |
December 26 2006 | $114.12 | $114.54 | $113.60 | $114.45 | 2,503,340 |
December 22 2006 | $115.00 | $115.03 | $113.85 | $114.03 | 3,250,726 |
December 21 2006 | $115.48 | $115.51 | $114.21 | $114.63 | 5,184,627 |
December 20 2006 | $114.88 | $115.96 | $114.52 | $114.94 | 7,696,418 |
December 19 2006 | $113.73 | $114.70 | $113.73 | $114.52 | 6,546,084 |
December 18 2006 | $112.83 | $114.88 | $112.71 | $114.49 | 10,444,977 |
December 15 2006 | $109.31 | $113.01 | $109.09 | $112.56 | 18,442,265 |
December 14 2006 | $106.92 | $109.45 | $106.53 | $109.09 | 9,020,713 |
December 13 2006 | $108.01 | $108.22 | $106.65 | $106.95 | 9,426,999 |
December 12 2006 | $106.08 | $108.22 | $105.66 | $107.38 | 10,381,273 |
December 11 2006 | $106.17 | $107.01 | $105.60 | $106.11 | 6,274,845 |
December 08 2006 | $105.90 | $106.53 | $105.45 | $106.26 | 4,666,060 |
December 07 2006 | $105.93 | $106.62 | $105.72 | $105.93 | 5,339,955 |
December 06 2006 | $106.50 | $106.80 | $105.66 | $105.78 | 8,411,065 |
December 05 2006 | $106.68 | $106.95 | $105.84 | $106.26 | 6,310,547 |
December 04 2006 | $106.74 | $106.95 | $106.26 | $106.62 | 3,927,313 |
December 01 2006 | $106.59 | $106.65 | $105.33 | $106.29 | 5,006,555 |
November 30 2006 | $106.68 | $106.95 | $105.93 | $106.29 | 4,935,651 |
November 29 2006 | $106.20 | $106.77 | $106.02 | $106.50 | 3,788,406 |
November 28 2006 | $106.35 | $106.53 | $105.60 | $106.05 | 5,211,523 |
November 27 2006 | $107.16 | $107.71 | $106.29 | $106.80 | 5,135,445 |
November 24 2006 | $108.01 | $108.10 | $107.53 | $107.53 | 1,515,012 |