| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $29.28 | $29.90 | $29.18 | $29.47 | 27,943,700 |
Week of December 18 2006 | $29.47 | $29.88 | $29.06 | $29.22 | 42,990,900 |
Week of December 11 2006 | $28.50 | $29.69 | $28.50 | $29.47 | 64,765,600 |
Week of December 04 2006 | $28.24 | $28.98 | $28.17 | $28.53 | 54,572,900 |
Week of November 27 2006 | $28.76 | $28.84 | $27.77 | $28.08 | 61,727,000 |
Week of November 20 2006 | $29.08 | $29.32 | $28.79 | $28.84 | 24,881,400 |
Week of November 13 2006 | $28.92 | $29.28 | $28.67 | $29.08 | 48,466,200 |
Week of November 06 2006 | $28.79 | $29.29 | $28.71 | $29.05 | 37,353,200 |
Week of October 30 2006 | $28.89 | $29.34 | $28.37 | $28.61 | 49,320,100 |
Week of October 23 2006 | $28.58 | $29.26 | $28.53 | $28.86 | 46,035,700 |
Week of October 16 2006 | $29.28 | $29.42 | $28.30 | $28.75 | 60,668,700 |
Week of October 09 2006 | $28.59 | $29.64 | $28.49 | $29.39 | 53,982,300 |
Week of October 02 2006 | $28.45 | $29.03 | $28.32 | $28.59 | 63,494,000 |
Week of September 25 2006 | $28.54 | $28.75 | $28.11 | $28.45 | 52,875,800 |
Week of September 18 2006 | $28.29 | $28.77 | $28.00 | $28.37 | 40,807,600 |
Week of September 11 2006 | $27.62 | $28.69 | $27.34 | $28.44 | 53,518,000 |
Week of September 04 2006 | $27.65 | $27.90 | $27.07 | $27.42 | 28,267,000 |
Week of August 28 2006 | $27.51 | $27.91 | $27.45 | $27.71 | 36,925,000 |
Week of August 21 2006 | $27.51 | $27.85 | $27.33 | $27.58 | 33,764,400 |
Week of August 14 2006 | $26.84 | $27.69 | $26.48 | $27.69 | 42,256,000 |
Week of August 07 2006 | $27.26 | $27.70 | $26.35 | $26.62 | 44,653,300 |
Week of July 31 2006 | $27.32 | $27.93 | $26.73 | $27.34 | 62,229,800 |
Week of July 24 2006 | $26.29 | $27.59 | $26.26 | $27.55 | 67,120,100 |
Week of July 17 2006 | $24.73 | $26.34 | $24.48 | $26.14 | 80,185,000 |
Week of July 10 2006 | $25.77 | $26.19 | $24.60 | $24.77 | 42,709,700 |
