| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $113.44 | $113.56 | $112.47 | $112.62 | 5,273,121 |
December 28 2006 | $114.29 | $114.29 | $113.35 | $113.44 | 3,518,564 |
December 27 2006 | $114.38 | $115.10 | $113.71 | $114.38 | 3,341,974 |
December 26 2006 | $113.80 | $114.23 | $113.29 | $114.14 | 2,503,340 |
December 22 2006 | $114.68 | $114.71 | $113.53 | $113.71 | 3,250,726 |
December 21 2006 | $115.17 | $115.20 | $113.89 | $114.32 | 5,184,627 |
December 20 2006 | $114.56 | $115.64 | $114.20 | $114.62 | 7,696,418 |
December 19 2006 | $113.42 | $114.38 | $113.42 | $114.20 | 6,546,084 |
December 18 2006 | $112.52 | $114.56 | $112.40 | $114.17 | 10,444,977 |
December 15 2006 | $109.00 | $112.70 | $108.79 | $112.25 | 18,442,265 |
December 14 2006 | $106.63 | $109.15 | $106.24 | $108.79 | 9,020,713 |
December 13 2006 | $107.71 | $107.92 | $106.36 | $106.66 | 9,426,999 |
December 12 2006 | $105.79 | $107.92 | $105.37 | $107.08 | 10,381,273 |
December 11 2006 | $105.88 | $106.72 | $105.31 | $105.82 | 6,274,845 |
December 08 2006 | $105.61 | $106.24 | $105.16 | $105.97 | 4,666,060 |
December 07 2006 | $105.64 | $106.33 | $105.43 | $105.64 | 5,339,955 |
December 06 2006 | $106.21 | $106.51 | $105.37 | $105.49 | 8,411,065 |
December 05 2006 | $106.39 | $106.66 | $105.55 | $105.97 | 6,310,547 |
December 04 2006 | $106.45 | $106.66 | $105.97 | $106.33 | 3,927,313 |
December 01 2006 | $106.30 | $106.36 | $105.04 | $106.00 | 5,006,555 |
November 30 2006 | $106.39 | $106.66 | $105.64 | $106.00 | 4,935,651 |
November 29 2006 | $105.91 | $106.48 | $105.73 | $106.21 | 3,788,406 |
November 28 2006 | $106.06 | $106.24 | $105.31 | $105.76 | 5,211,523 |
November 27 2006 | $106.87 | $107.41 | $106.00 | $106.51 | 5,135,445 |
November 24 2006 | $107.71 | $107.80 | $107.23 | $107.23 | 1,515,012 |