| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.75 | $29.84 | $29.45 | $29.47 | 9,601,100 |
December 28 2006 | $29.78 | $29.90 | $29.68 | $29.85 | 6,525,200 |
December 27 2006 | $29.62 | $29.90 | $29.18 | $29.87 | 7,716,200 |
December 26 2006 | $29.28 | $29.52 | $29.26 | $29.48 | 4,101,200 |
December 22 2006 | $29.68 | $29.78 | $29.06 | $29.22 | 8,342,000 |
December 21 2006 | $29.55 | $29.88 | $29.49 | $29.69 | 10,782,200 |
December 20 2006 | $29.49 | $29.52 | $29.38 | $29.42 | 6,037,100 |
December 19 2006 | $29.31 | $29.58 | $29.26 | $29.45 | 9,291,400 |
December 18 2006 | $29.47 | $29.66 | $29.31 | $29.43 | 8,538,200 |
December 15 2006 | $29.41 | $29.69 | $29.29 | $29.47 | 16,172,100 |
December 14 2006 | $29.05 | $29.31 | $28.86 | $29.26 | 10,052,600 |
December 13 2006 | $29.16 | $29.23 | $28.98 | $29.05 | 11,299,300 |
December 12 2006 | $29.02 | $29.27 | $28.89 | $29.06 | 16,021,000 |
December 11 2006 | $28.50 | $29.19 | $28.50 | $29.02 | 11,220,600 |
December 08 2006 | $28.47 | $28.76 | $28.28 | $28.53 | 9,120,100 |
December 07 2006 | $28.73 | $28.73 | $28.41 | $28.45 | 7,394,600 |
December 06 2006 | $28.72 | $28.83 | $28.53 | $28.58 | 14,162,400 |
December 05 2006 | $28.62 | $28.98 | $28.54 | $28.80 | 10,747,700 |
December 04 2006 | $28.24 | $28.76 | $28.17 | $28.58 | 13,148,100 |
December 01 2006 | $28.37 | $28.38 | $27.77 | $28.08 | 14,728,700 |
November 30 2006 | $28.51 | $28.52 | $28.10 | $28.24 | 13,058,500 |
November 29 2006 | $28.20 | $28.60 | $28.20 | $28.48 | 9,414,400 |
November 28 2006 | $28.35 | $28.43 | $27.94 | $28.19 | 13,415,600 |
November 27 2006 | $28.76 | $28.84 | $28.34 | $28.45 | 11,109,800 |
November 24 2006 | $28.81 | $29.00 | $28.79 | $28.84 | 2,927,000 |
