| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $149.07 | $150.16 | $147.87 | $147.90 | 2,762,500 |
December 28 2006 | $150.11 | $150.22 | $148.20 | $148.97 | 2,395,600 |
December 27 2006 | $148.27 | $150.08 | $148.17 | $149.82 | 2,887,200 |
December 26 2006 | $147.56 | $148.82 | $147.11 | $148.27 | 2,575,600 |
December 22 2006 | $147.71 | $147.75 | $145.16 | $146.96 | 3,500,600 |
December 21 2006 | $150.13 | $150.37 | $146.67 | $146.97 | 4,661,800 |
December 20 2006 | $149.71 | $151.58 | $149.30 | $149.39 | 4,336,800 |
December 19 2006 | $149.85 | $150.36 | $148.70 | $149.30 | 4,865,700 |
December 18 2006 | $148.75 | $151.04 | $148.11 | $150.78 | 6,018,800 |
December 15 2006 | $148.83 | $149.82 | $148.23 | $148.26 | 5,451,400 |
December 14 2006 | $147.78 | $148.97 | $146.62 | $148.47 | 5,081,500 |
December 13 2006 | $148.91 | $149.70 | $146.89 | $147.12 | 5,823,000 |
December 12 2006 | $148.53 | $151.23 | $147.22 | $148.38 | 8,926,200 |
December 11 2006 | $152.46 | $152.46 | $149.74 | $150.25 | 5,905,800 |
December 08 2006 | $148.56 | $152.28 | $148.38 | $152.16 | 4,968,600 |
December 07 2006 | $153.35 | $153.35 | $148.38 | $148.53 | 5,237,500 |
December 06 2006 | $149.86 | $152.12 | $149.12 | $152.09 | 4,133,200 |
December 05 2006 | $148.16 | $150.05 | $147.05 | $149.57 | 3,733,000 |
December 04 2006 | $145.15 | $148.44 | $144.96 | $148.42 | 4,259,100 |
December 01 2006 | $145.19 | $145.73 | $142.09 | $144.30 | 4,820,900 |
November 30 2006 | $145.40 | $145.74 | $143.32 | $144.52 | 4,082,500 |
November 29 2006 | $146.89 | $147.97 | $143.23 | $145.57 | 5,915,000 |
November 28 2006 | $143.18 | $146.52 | $142.07 | $146.24 | 5,864,900 |
November 27 2006 | $149.38 | $149.94 | $143.27 | $143.27 | 6,328,200 |
November 24 2006 | $148.55 | $150.86 | $147.75 | $149.57 | 1,978,600 |
