| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $146.77 | $147.84 | $145.59 | $145.62 | 2,762,500 |
December 28 2006 | $147.79 | $147.90 | $145.92 | $146.67 | 2,395,600 |
December 27 2006 | $145.99 | $147.76 | $145.89 | $147.51 | 2,887,200 |
December 26 2006 | $145.29 | $146.53 | $144.84 | $145.99 | 2,575,600 |
December 22 2006 | $145.43 | $145.47 | $142.92 | $144.70 | 3,500,600 |
December 21 2006 | $147.81 | $148.06 | $144.41 | $144.70 | 4,661,800 |
December 20 2006 | $147.40 | $149.24 | $147.00 | $147.09 | 4,336,800 |
December 19 2006 | $147.54 | $148.04 | $146.40 | $147.00 | 4,865,700 |
December 18 2006 | $146.46 | $148.71 | $145.83 | $148.46 | 6,018,800 |
December 15 2006 | $146.54 | $147.52 | $145.94 | $145.97 | 5,451,400 |
December 14 2006 | $145.51 | $146.67 | $144.36 | $146.19 | 5,081,500 |
December 13 2006 | $146.62 | $147.39 | $144.63 | $144.86 | 5,823,000 |
December 12 2006 | $146.24 | $148.90 | $144.95 | $146.09 | 8,926,200 |
December 11 2006 | $150.11 | $150.11 | $147.43 | $147.93 | 5,905,800 |
December 08 2006 | $146.27 | $149.93 | $146.09 | $149.82 | 4,968,600 |
December 07 2006 | $150.98 | $150.98 | $146.09 | $146.24 | 5,237,500 |
December 06 2006 | $147.55 | $149.78 | $146.82 | $149.74 | 4,133,200 |
December 05 2006 | $145.87 | $147.73 | $144.78 | $147.27 | 3,733,000 |
December 04 2006 | $142.91 | $146.15 | $142.72 | $146.13 | 4,259,100 |
December 01 2006 | $142.95 | $143.48 | $139.90 | $142.07 | 4,820,900 |
November 30 2006 | $143.15 | $143.50 | $141.11 | $142.29 | 4,082,500 |
November 29 2006 | $144.62 | $145.69 | $141.02 | $143.33 | 5,915,000 |
November 28 2006 | $140.98 | $144.26 | $139.88 | $143.99 | 5,864,900 |
November 27 2006 | $147.08 | $147.62 | $141.06 | $141.06 | 6,328,200 |
November 24 2006 | $146.26 | $148.54 | $145.47 | $147.26 | 1,978,600 |
