| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $52.55 | $52.88 | $52.47 | $52.53 | 911,100 |
December 28 2006 | $52.96 | $53.20 | $52.60 | $52.67 | 741,900 |
December 27 2006 | $52.92 | $53.04 | $52.75 | $53.04 | 756,300 |
December 26 2006 | $52.57 | $52.81 | $52.36 | $52.69 | 849,300 |
December 22 2006 | $52.70 | $52.75 | $52.01 | $52.32 | 770,800 |
December 21 2006 | $52.58 | $52.78 | $52.17 | $52.46 | 1,372,800 |
December 20 2006 | $52.27 | $52.55 | $52.17 | $52.27 | 1,531,000 |
December 19 2006 | $51.38 | $52.51 | $51.35 | $52.41 | 1,288,500 |
December 18 2006 | $51.36 | $51.66 | $51.27 | $51.46 | 1,317,100 |
December 15 2006 | $51.48 | $51.56 | $51.30 | $51.38 | 2,301,500 |
December 14 2006 | $51.76 | $51.85 | $51.32 | $51.50 | 1,646,100 |
December 13 2006 | $52.03 | $52.14 | $51.32 | $51.32 | 1,753,300 |
December 12 2006 | $52.04 | $52.13 | $51.70 | $51.88 | 1,583,200 |
December 11 2006 | $52.18 | $52.31 | $51.96 | $52.11 | 937,200 |
December 08 2006 | $52.19 | $52.40 | $51.86 | $52.39 | 1,088,700 |
December 07 2006 | $52.83 | $52.88 | $52.11 | $52.29 | 1,037,900 |
December 06 2006 | $52.60 | $52.96 | $52.39 | $52.65 | 1,310,500 |
December 05 2006 | $52.66 | $52.88 | $52.20 | $52.73 | 2,142,500 |
December 04 2006 | $51.44 | $52.59 | $51.43 | $52.57 | 1,391,700 |
December 01 2006 | $51.67 | $51.88 | $51.35 | $51.55 | 1,763,300 |
November 30 2006 | $52.00 | $52.00 | $50.90 | $51.61 | 1,588,700 |
November 29 2006 | $51.13 | $51.80 | $50.92 | $51.71 | 1,647,000 |
November 28 2006 | $49.96 | $51.01 | $49.90 | $50.95 | 1,743,400 |
November 27 2006 | $50.56 | $50.64 | $49.81 | $49.91 | 1,349,600 |
November 24 2006 | $50.78 | $50.97 | $50.67 | $50.77 | 321,900 |
