| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.74 | $44.04 | $43.66 | $43.74 | 704,500 |
December 28 2006 | $44.03 | $44.12 | $43.56 | $43.85 | 734,100 |
December 27 2006 | $44.00 | $44.13 | $43.73 | $44.02 | 815,700 |
December 26 2006 | $43.61 | $44.03 | $43.44 | $43.96 | 498,700 |
December 22 2006 | $44.00 | $44.17 | $43.70 | $43.76 | 1,174,900 |
December 21 2006 | $44.05 | $44.23 | $43.77 | $43.97 | 1,255,200 |
December 20 2006 | $43.61 | $44.11 | $43.23 | $44.09 | 1,472,500 |
December 19 2006 | $43.92 | $43.94 | $43.54 | $43.79 | 1,410,100 |
December 18 2006 | $44.16 | $44.21 | $43.66 | $44.11 | 1,481,500 |
December 15 2006 | $44.28 | $44.33 | $43.60 | $44.16 | 2,384,800 |
December 14 2006 | $43.73 | $44.39 | $43.52 | $44.29 | 2,973,300 |
December 13 2006 | $43.93 | $44.16 | $43.59 | $43.90 | 2,101,000 |
December 12 2006 | $43.27 | $43.94 | $43.23 | $43.65 | 2,361,000 |
December 11 2006 | $42.31 | $43.44 | $42.27 | $43.27 | 2,281,600 |
December 08 2006 | $42.54 | $42.63 | $41.93 | $42.24 | 931,800 |
December 07 2006 | $43.14 | $43.67 | $42.43 | $42.63 | 1,541,700 |
December 06 2006 | $42.20 | $43.14 | $41.78 | $43.14 | 2,907,600 |
December 05 2006 | $42.49 | $42.54 | $42.12 | $42.37 | 1,659,500 |
December 04 2006 | $42.72 | $42.74 | $42.34 | $42.56 | 1,153,400 |
December 01 2006 | $42.72 | $42.73 | $42.22 | $42.47 | 1,906,000 |
November 30 2006 | $42.58 | $42.78 | $42.39 | $42.62 | 2,094,700 |
November 29 2006 | $42.01 | $42.37 | $41.76 | $42.23 | 1,721,500 |
November 28 2006 | $41.58 | $42.01 | $41.45 | $41.79 | 3,448,900 |
November 27 2006 | $41.26 | $41.70 | $41.01 | $41.64 | 2,296,200 |
November 24 2006 | $42.15 | $42.53 | $41.49 | $41.52 | 740,700 |