| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $114.36 | $114.48 | $113.38 | $113.53 | 5,273,121 |
December 28 2006 | $115.21 | $115.21 | $114.27 | $114.36 | 3,518,564 |
December 27 2006 | $115.30 | $116.03 | $114.63 | $115.30 | 3,341,974 |
December 26 2006 | $114.72 | $115.15 | $114.20 | $115.06 | 2,503,340 |
December 22 2006 | $115.61 | $115.64 | $114.45 | $114.63 | 3,250,726 |
December 21 2006 | $116.10 | $116.13 | $114.81 | $115.24 | 5,184,627 |
December 20 2006 | $115.49 | $116.58 | $115.12 | $115.55 | 7,696,418 |
December 19 2006 | $114.34 | $115.30 | $114.34 | $115.12 | 6,546,084 |
December 18 2006 | $113.43 | $115.49 | $113.31 | $115.09 | 10,444,977 |
December 15 2006 | $109.88 | $113.61 | $109.67 | $113.15 | 18,442,265 |
December 14 2006 | $107.49 | $110.03 | $107.10 | $109.67 | 9,020,713 |
December 13 2006 | $108.58 | $108.79 | $107.22 | $107.52 | 9,426,999 |
December 12 2006 | $106.64 | $108.79 | $106.22 | $107.94 | 10,381,273 |
December 11 2006 | $106.73 | $107.58 | $106.16 | $106.67 | 6,274,845 |
December 08 2006 | $106.46 | $107.10 | $106.01 | $106.82 | 4,666,060 |
December 07 2006 | $106.49 | $107.19 | $106.28 | $106.49 | 5,339,955 |
December 06 2006 | $107.07 | $107.37 | $106.22 | $106.34 | 8,411,065 |
December 05 2006 | $107.25 | $107.52 | $106.40 | $106.82 | 6,310,547 |
December 04 2006 | $107.31 | $107.52 | $106.82 | $107.19 | 3,927,313 |
December 01 2006 | $107.16 | $107.22 | $105.89 | $106.85 | 5,006,555 |
November 30 2006 | $107.25 | $107.52 | $106.49 | $106.85 | 4,935,651 |
November 29 2006 | $106.76 | $107.34 | $106.58 | $107.07 | 3,788,406 |
November 28 2006 | $106.91 | $107.10 | $106.16 | $106.61 | 5,211,523 |
November 27 2006 | $107.73 | $108.28 | $106.85 | $107.37 | 5,135,445 |
November 24 2006 | $108.58 | $108.67 | $108.10 | $108.10 | 1,515,012 |
