| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $148.27 | $149.36 | $147.09 | $147.11 | 2,762,500 |
December 28 2006 | $149.31 | $149.42 | $147.41 | $148.18 | 2,395,600 |
December 27 2006 | $147.48 | $149.28 | $147.38 | $149.03 | 2,887,200 |
December 26 2006 | $146.78 | $148.03 | $146.33 | $147.48 | 2,575,600 |
December 22 2006 | $146.92 | $146.96 | $144.38 | $146.18 | 3,500,600 |
December 21 2006 | $149.33 | $149.57 | $145.89 | $146.19 | 4,661,800 |
December 20 2006 | $148.91 | $150.77 | $148.50 | $148.60 | 4,336,800 |
December 19 2006 | $149.05 | $149.56 | $147.90 | $148.50 | 4,865,700 |
December 18 2006 | $147.96 | $150.24 | $147.32 | $149.98 | 6,018,800 |
December 15 2006 | $148.04 | $149.03 | $147.44 | $147.47 | 5,451,400 |
December 14 2006 | $147.00 | $148.18 | $145.84 | $147.68 | 5,081,500 |
December 13 2006 | $148.12 | $148.90 | $146.11 | $146.34 | 5,823,000 |
December 12 2006 | $147.74 | $150.43 | $146.44 | $147.59 | 8,926,200 |
December 11 2006 | $151.65 | $151.65 | $148.95 | $149.45 | 5,905,800 |
December 08 2006 | $147.76 | $151.47 | $147.59 | $151.35 | 4,968,600 |
December 07 2006 | $152.53 | $152.53 | $147.59 | $147.74 | 5,237,500 |
December 06 2006 | $149.06 | $151.31 | $148.33 | $151.28 | 4,133,200 |
December 05 2006 | $147.37 | $149.25 | $146.27 | $148.78 | 3,733,000 |
December 04 2006 | $144.38 | $147.65 | $144.19 | $147.62 | 4,259,100 |
December 01 2006 | $144.41 | $144.95 | $141.33 | $143.53 | 4,820,900 |
November 30 2006 | $144.62 | $144.97 | $142.55 | $143.75 | 4,082,500 |
November 29 2006 | $146.10 | $147.18 | $142.47 | $144.80 | 5,915,000 |
November 28 2006 | $142.42 | $145.74 | $141.32 | $145.46 | 5,864,900 |
November 27 2006 | $148.58 | $149.14 | $142.50 | $142.50 | 6,328,200 |
November 24 2006 | $147.76 | $150.06 | $146.96 | $148.77 | 1,978,600 |
