| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $114.05 | $114.17 | $113.08 | $113.23 | 5,273,121 |
December 28 2006 | $114.90 | $114.90 | $113.96 | $114.05 | 3,518,564 |
December 27 2006 | $114.99 | $115.72 | $114.32 | $114.99 | 3,341,974 |
December 26 2006 | $114.42 | $114.84 | $113.90 | $114.75 | 2,503,340 |
December 22 2006 | $115.30 | $115.33 | $114.14 | $114.32 | 3,250,726 |
December 21 2006 | $115.78 | $115.82 | $114.51 | $114.93 | 5,184,627 |
December 20 2006 | $115.18 | $116.26 | $114.81 | $115.24 | 7,696,418 |
December 19 2006 | $114.03 | $115.00 | $114.03 | $114.81 | 6,546,084 |
December 18 2006 | $113.12 | $115.18 | $113.00 | $114.78 | 10,444,977 |
December 15 2006 | $109.59 | $113.30 | $109.38 | $112.85 | 18,442,265 |
December 14 2006 | $107.20 | $109.74 | $106.81 | $109.38 | 9,020,713 |
December 13 2006 | $108.29 | $108.50 | $106.93 | $107.23 | 9,426,999 |
December 12 2006 | $106.36 | $108.50 | $105.93 | $107.66 | 10,381,273 |
December 11 2006 | $106.45 | $107.29 | $105.87 | $106.39 | 6,274,845 |
December 08 2006 | $106.18 | $106.81 | $105.72 | $106.54 | 4,666,060 |
December 07 2006 | $106.21 | $106.90 | $105.99 | $106.21 | 5,339,955 |
December 06 2006 | $106.78 | $107.08 | $105.93 | $106.05 | 8,411,065 |
December 05 2006 | $106.96 | $107.23 | $106.12 | $106.54 | 6,310,547 |
December 04 2006 | $107.02 | $107.23 | $106.54 | $106.90 | 3,927,313 |
December 01 2006 | $106.87 | $106.93 | $105.60 | $106.57 | 5,006,555 |
November 30 2006 | $106.96 | $107.23 | $106.21 | $106.57 | 4,935,651 |
November 29 2006 | $106.48 | $107.05 | $106.30 | $106.78 | 3,788,406 |
November 28 2006 | $106.63 | $106.81 | $105.87 | $106.33 | 5,211,523 |
November 27 2006 | $107.44 | $107.99 | $106.57 | $107.08 | 5,135,445 |
November 24 2006 | $108.29 | $108.38 | $107.81 | $107.81 | 1,515,012 |
