| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.32 | $29.41 | $29.03 | $29.05 | 9,601,100 |
December 28 2006 | $29.35 | $29.47 | $29.25 | $29.42 | 6,525,200 |
December 27 2006 | $29.19 | $29.47 | $28.76 | $29.44 | 7,716,200 |
December 26 2006 | $28.85 | $29.09 | $28.84 | $29.05 | 4,101,200 |
December 22 2006 | $29.25 | $29.35 | $28.64 | $28.80 | 8,342,000 |
December 21 2006 | $29.12 | $29.45 | $29.07 | $29.26 | 10,782,200 |
December 20 2006 | $29.07 | $29.09 | $28.95 | $29.00 | 6,036,400 |
December 19 2006 | $28.89 | $29.16 | $28.84 | $29.03 | 9,291,400 |
December 18 2006 | $29.05 | $29.23 | $28.88 | $29.01 | 8,538,200 |
December 15 2006 | $28.99 | $29.26 | $28.87 | $29.05 | 16,172,100 |
December 14 2006 | $28.63 | $28.89 | $28.45 | $28.84 | 10,052,600 |
December 13 2006 | $28.73 | $28.81 | $28.57 | $28.63 | 11,353,700 |
December 12 2006 | $28.60 | $28.85 | $28.48 | $28.64 | 15,958,400 |
December 11 2006 | $28.09 | $28.77 | $28.09 | $28.60 | 11,221,600 |
December 08 2006 | $28.06 | $28.35 | $27.87 | $28.12 | 9,120,100 |
December 07 2006 | $28.31 | $28.31 | $28.00 | $28.04 | 7,394,600 |
December 06 2006 | $28.31 | $28.42 | $28.12 | $28.16 | 14,162,400 |
December 05 2006 | $28.21 | $28.42 | $28.13 | $28.39 | 10,747,700 |
December 04 2006 | $27.83 | $28.34 | $27.76 | $28.17 | 13,148,100 |
December 01 2006 | $27.96 | $27.97 | $27.37 | $27.67 | 14,731,400 |
November 30 2006 | $28.10 | $28.11 | $27.69 | $27.83 | 13,058,500 |
November 29 2006 | $27.79 | $28.19 | $27.79 | $28.07 | 9,414,400 |
November 28 2006 | $27.94 | $28.02 | $27.53 | $27.78 | 13,415,600 |
November 27 2006 | $28.35 | $28.42 | $27.93 | $28.04 | 11,109,800 |
November 24 2006 | $28.40 | $28.58 | $28.37 | $28.43 | 2,926,400 |