| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $114.26 | $114.38 | $113.28 | $113.44 | 5,273,121 |
December 28 2006 | $115.11 | $115.11 | $114.17 | $114.26 | 3,518,564 |
December 27 2006 | $115.20 | $115.93 | $114.53 | $115.20 | 3,341,974 |
December 26 2006 | $114.62 | $115.05 | $114.11 | $114.96 | 2,503,340 |
December 22 2006 | $115.51 | $115.54 | $114.35 | $114.53 | 3,250,726 |
December 21 2006 | $116.00 | $116.03 | $114.72 | $115.14 | 5,184,627 |
December 20 2006 | $115.39 | $116.48 | $115.03 | $115.45 | 7,696,418 |
December 19 2006 | $114.24 | $115.21 | $114.24 | $115.03 | 6,546,084 |
December 18 2006 | $113.33 | $115.39 | $113.21 | $114.99 | 10,444,977 |
December 15 2006 | $109.79 | $113.51 | $109.58 | $113.06 | 18,442,265 |
December 14 2006 | $107.40 | $109.94 | $107.01 | $109.58 | 9,020,713 |
December 13 2006 | $108.49 | $108.70 | $107.13 | $107.43 | 9,426,999 |
December 12 2006 | $106.55 | $108.70 | $106.13 | $107.85 | 10,381,273 |
December 11 2006 | $106.64 | $107.49 | $106.07 | $106.58 | 6,274,845 |
December 08 2006 | $106.37 | $107.01 | $105.92 | $106.73 | 4,666,060 |
December 07 2006 | $106.40 | $107.10 | $106.19 | $106.40 | 5,339,955 |
December 06 2006 | $106.98 | $107.28 | $106.13 | $106.25 | 8,411,065 |
December 05 2006 | $107.16 | $107.43 | $106.31 | $106.73 | 6,310,547 |
December 04 2006 | $107.22 | $107.43 | $106.73 | $107.10 | 3,927,313 |
December 01 2006 | $107.07 | $107.13 | $105.80 | $106.76 | 5,006,555 |
November 30 2006 | $107.16 | $107.43 | $106.40 | $106.76 | 4,935,651 |
November 29 2006 | $106.67 | $107.25 | $106.49 | $106.98 | 3,788,406 |
November 28 2006 | $106.82 | $107.01 | $106.07 | $106.52 | 5,211,523 |
November 27 2006 | $107.64 | $108.19 | $106.76 | $107.28 | 5,135,445 |
November 24 2006 | $108.49 | $108.58 | $108.00 | $108.00 | 1,515,012 |
