| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $50.43 | $50.89 | $50.34 | $50.51 | 4,660,871 |
December 28 2006 | $50.49 | $50.64 | $50.36 | $50.41 | 4,708,778 |
December 27 2006 | $50.07 | $50.55 | $50.05 | $50.53 | 4,781,894 |
December 26 2006 | $49.39 | $49.81 | $49.35 | $49.73 | 2,383,520 |
December 22 2006 | $49.78 | $49.90 | $49.51 | $49.52 | 3,170,949 |
December 21 2006 | $49.80 | $50.17 | $49.67 | $49.86 | 4,608,258 |
December 20 2006 | $49.96 | $50.17 | $49.75 | $49.91 | 3,822,712 |
December 19 2006 | $49.44 | $50.11 | $49.34 | $49.91 | 5,160,127 |
December 18 2006 | $49.36 | $49.99 | $49.29 | $49.62 | 8,352,205 |
December 15 2006 | $49.71 | $49.81 | $49.42 | $49.55 | 8,458,479 |
December 14 2006 | $49.37 | $49.76 | $49.15 | $49.58 | 4,857,729 |
December 13 2006 | $49.28 | $49.56 | $49.13 | $49.27 | 6,737,600 |
December 12 2006 | $48.66 | $49.31 | $48.51 | $48.93 | 8,141,855 |
December 11 2006 | $48.72 | $49.05 | $48.64 | $48.68 | 3,618,323 |
December 08 2006 | $48.69 | $49.07 | $48.59 | $48.80 | 4,330,440 |
December 07 2006 | $48.87 | $49.09 | $48.64 | $48.99 | 4,509,097 |
December 06 2006 | $49.12 | $49.32 | $48.87 | $48.93 | 6,220,876 |
December 05 2006 | $48.61 | $49.20 | $48.58 | $49.12 | 7,202,965 |
December 04 2006 | $48.09 | $48.84 | $47.96 | $48.61 | 7,853,263 |
December 01 2006 | $47.78 | $47.78 | $47.08 | $47.44 | 5,695,888 |
November 30 2006 | $47.49 | $48.08 | $47.44 | $47.79 | 6,768,352 |
November 29 2006 | $47.49 | $47.65 | $47.32 | $47.58 | 4,835,658 |
November 28 2006 | $47.13 | $47.61 | $47.01 | $47.49 | 5,190,357 |
November 27 2006 | $48.20 | $48.47 | $47.37 | $47.54 | 6,573,064 |
November 24 2006 | $48.38 | $48.74 | $48.34 | $48.53 | 2,227,771 |
