| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.82 | $44.11 | $43.73 | $43.82 | 704,500 |
December 28 2006 | $44.11 | $44.20 | $43.64 | $43.93 | 734,100 |
December 27 2006 | $44.08 | $44.21 | $43.81 | $44.10 | 815,700 |
December 26 2006 | $43.69 | $44.11 | $43.52 | $44.04 | 498,700 |
December 22 2006 | $44.08 | $44.24 | $43.78 | $43.84 | 1,174,900 |
December 21 2006 | $44.13 | $44.31 | $43.85 | $44.04 | 1,255,200 |
December 20 2006 | $43.69 | $44.19 | $43.30 | $44.17 | 1,472,500 |
December 19 2006 | $43.99 | $44.02 | $43.62 | $43.87 | 1,410,100 |
December 18 2006 | $44.23 | $44.29 | $43.73 | $44.19 | 1,481,500 |
December 15 2006 | $44.36 | $44.41 | $43.67 | $44.23 | 2,384,800 |
December 14 2006 | $43.80 | $44.47 | $43.60 | $44.36 | 2,973,300 |
December 13 2006 | $44.01 | $44.23 | $43.66 | $43.98 | 2,101,000 |
December 12 2006 | $43.34 | $44.02 | $43.31 | $43.72 | 2,361,000 |
December 11 2006 | $42.39 | $43.52 | $42.34 | $43.34 | 2,281,600 |
December 08 2006 | $42.62 | $42.70 | $42.00 | $42.32 | 931,800 |
December 07 2006 | $43.21 | $43.74 | $42.51 | $42.70 | 1,541,700 |
December 06 2006 | $42.27 | $43.21 | $41.86 | $43.21 | 2,907,600 |
December 05 2006 | $42.57 | $42.62 | $42.20 | $42.45 | 1,659,500 |
December 04 2006 | $42.80 | $42.82 | $42.41 | $42.64 | 1,153,400 |
December 01 2006 | $42.79 | $42.81 | $42.29 | $42.55 | 1,906,000 |
November 30 2006 | $42.65 | $42.86 | $42.46 | $42.70 | 2,094,700 |
November 29 2006 | $42.08 | $42.45 | $41.83 | $42.31 | 1,721,500 |
November 28 2006 | $41.65 | $42.08 | $41.52 | $41.87 | 3,448,900 |
November 27 2006 | $41.33 | $41.77 | $41.08 | $41.71 | 2,296,200 |
November 24 2006 | $42.22 | $42.61 | $41.56 | $41.59 | 740,700 |
