| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.46 | $29.56 | $29.17 | $29.19 | 9,601,100 |
December 28 2006 | $29.49 | $29.61 | $29.40 | $29.57 | 6,525,200 |
December 27 2006 | $29.34 | $29.61 | $28.90 | $29.58 | 7,716,200 |
December 26 2006 | $29.00 | $29.23 | $28.98 | $29.20 | 4,101,200 |
December 22 2006 | $29.40 | $29.49 | $28.78 | $28.94 | 8,342,000 |
December 21 2006 | $29.26 | $29.60 | $29.21 | $29.40 | 10,782,200 |
December 20 2006 | $29.21 | $29.23 | $29.09 | $29.14 | 6,036,400 |
December 19 2006 | $29.03 | $29.30 | $28.98 | $29.17 | 9,291,400 |
December 18 2006 | $29.19 | $29.37 | $29.03 | $29.15 | 8,538,200 |
December 15 2006 | $29.13 | $29.40 | $29.01 | $29.19 | 16,172,100 |
December 14 2006 | $28.77 | $29.03 | $28.59 | $28.98 | 10,052,600 |
December 13 2006 | $28.88 | $28.95 | $28.71 | $28.77 | 11,353,700 |
December 12 2006 | $28.74 | $28.99 | $28.62 | $28.79 | 15,958,400 |
December 11 2006 | $28.22 | $28.91 | $28.22 | $28.74 | 11,221,600 |
December 08 2006 | $28.20 | $28.49 | $28.01 | $28.26 | 9,120,100 |
December 07 2006 | $28.45 | $28.45 | $28.14 | $28.18 | 7,394,600 |
December 06 2006 | $28.45 | $28.56 | $28.26 | $28.30 | 14,162,400 |
December 05 2006 | $28.35 | $28.56 | $28.27 | $28.53 | 10,747,700 |
December 04 2006 | $27.97 | $28.48 | $27.90 | $28.31 | 13,148,100 |
December 01 2006 | $28.10 | $28.11 | $27.51 | $27.81 | 14,731,400 |
November 30 2006 | $28.24 | $28.25 | $27.83 | $27.97 | 13,058,500 |
November 29 2006 | $27.93 | $28.33 | $27.93 | $28.21 | 9,414,400 |
November 28 2006 | $28.08 | $28.16 | $27.67 | $27.92 | 13,415,600 |
November 27 2006 | $28.49 | $28.56 | $28.07 | $28.18 | 11,109,800 |
November 24 2006 | $28.54 | $28.73 | $28.51 | $28.57 | 2,926,400 |