| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.88 | $29.98 | $29.59 | $29.61 | 9,601,100 |
December 28 2006 | $29.91 | $30.03 | $29.81 | $29.99 | 6,525,200 |
December 27 2006 | $29.75 | $30.03 | $29.31 | $30.00 | 7,716,200 |
December 26 2006 | $29.41 | $29.65 | $29.39 | $29.61 | 4,101,200 |
December 22 2006 | $29.81 | $29.91 | $29.19 | $29.35 | 8,342,000 |
December 21 2006 | $29.68 | $30.02 | $29.62 | $29.82 | 10,782,200 |
December 20 2006 | $29.62 | $29.65 | $29.51 | $29.56 | 6,036,400 |
December 19 2006 | $29.44 | $29.72 | $29.39 | $29.59 | 9,291,400 |
December 18 2006 | $29.61 | $29.79 | $29.44 | $29.56 | 8,538,200 |
December 15 2006 | $29.54 | $29.82 | $29.42 | $29.61 | 16,172,100 |
December 14 2006 | $29.18 | $29.45 | $28.99 | $29.39 | 10,052,600 |
December 13 2006 | $29.29 | $29.36 | $29.12 | $29.18 | 11,353,700 |
December 12 2006 | $29.15 | $29.40 | $29.02 | $29.20 | 15,958,400 |
December 11 2006 | $28.62 | $29.32 | $28.62 | $29.15 | 11,221,600 |
December 08 2006 | $28.60 | $28.89 | $28.41 | $28.66 | 9,120,100 |
December 07 2006 | $28.86 | $28.86 | $28.54 | $28.58 | 7,394,600 |
December 06 2006 | $28.85 | $28.96 | $28.66 | $28.70 | 14,162,400 |
December 05 2006 | $28.75 | $28.96 | $28.67 | $28.93 | 10,747,700 |
December 04 2006 | $28.37 | $28.89 | $28.29 | $28.71 | 13,148,100 |
December 01 2006 | $28.50 | $28.51 | $27.90 | $28.20 | 14,731,400 |
November 30 2006 | $28.64 | $28.65 | $28.23 | $28.37 | 13,058,500 |
November 29 2006 | $28.32 | $28.73 | $28.32 | $28.61 | 9,414,400 |
November 28 2006 | $28.48 | $28.56 | $28.06 | $28.32 | 13,415,600 |
November 27 2006 | $28.89 | $28.97 | $28.47 | $28.58 | 11,109,800 |
November 24 2006 | $28.94 | $29.13 | $28.92 | $28.97 | 2,926,400 |
