| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $51.00 | $51.46 | $50.91 | $51.08 | 4,660,871 |
December 28 2006 | $51.05 | $51.21 | $50.93 | $50.98 | 4,708,778 |
December 27 2006 | $50.63 | $51.12 | $50.61 | $51.10 | 4,781,894 |
December 26 2006 | $49.95 | $50.37 | $49.90 | $50.29 | 2,383,520 |
December 22 2006 | $50.34 | $50.46 | $50.07 | $50.08 | 3,170,949 |
December 21 2006 | $50.36 | $50.73 | $50.22 | $50.42 | 4,608,258 |
December 20 2006 | $50.52 | $50.73 | $50.31 | $50.47 | 3,822,712 |
December 19 2006 | $50.00 | $50.68 | $49.90 | $50.47 | 5,160,127 |
December 18 2006 | $49.92 | $50.55 | $49.84 | $50.18 | 8,352,205 |
December 15 2006 | $50.27 | $50.37 | $49.97 | $50.10 | 8,458,479 |
December 14 2006 | $49.93 | $50.32 | $49.70 | $50.13 | 4,857,729 |
December 13 2006 | $49.83 | $50.12 | $49.68 | $49.82 | 6,737,600 |
December 12 2006 | $49.21 | $49.87 | $49.05 | $49.48 | 8,141,855 |
December 11 2006 | $49.27 | $49.60 | $49.19 | $49.23 | 3,618,323 |
December 08 2006 | $49.24 | $49.62 | $49.14 | $49.35 | 4,330,440 |
December 07 2006 | $49.42 | $49.65 | $49.18 | $49.54 | 4,509,097 |
December 06 2006 | $49.67 | $49.88 | $49.42 | $49.48 | 6,220,876 |
December 05 2006 | $49.16 | $49.76 | $49.12 | $49.67 | 7,202,965 |
December 04 2006 | $48.63 | $49.39 | $48.50 | $49.16 | 7,853,263 |
December 01 2006 | $48.32 | $48.32 | $47.61 | $47.97 | 5,695,888 |
November 30 2006 | $48.03 | $48.62 | $47.97 | $48.33 | 6,768,352 |
November 29 2006 | $48.03 | $48.19 | $47.85 | $48.12 | 4,835,658 |
November 28 2006 | $47.66 | $48.14 | $47.54 | $48.03 | 5,190,357 |
November 27 2006 | $48.74 | $49.02 | $47.91 | $48.08 | 6,573,064 |
November 24 2006 | $48.92 | $49.29 | $48.88 | $49.08 | 2,227,771 |
