| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $98.15 | $98.38 | $97.73 | $98.26 | 179,300 |
December 28 2006 | $98.47 | $98.99 | $97.87 | $98.45 | 350,167 |
December 27 2006 | $96.96 | $97.87 | $96.84 | $97.59 | 486,333 |
December 26 2006 | $97.10 | $97.84 | $96.03 | $96.56 | 408,800 |
December 22 2006 | $97.75 | $97.89 | $96.12 | $97.12 | 301,600 |
December 21 2006 | $97.82 | $98.01 | $96.47 | $97.61 | 431,300 |
December 20 2006 | $97.80 | $98.40 | $96.82 | $97.33 | 339,133 |
December 19 2006 | $95.54 | $96.59 | $95.19 | $96.45 | 363,200 |
December 18 2006 | $97.96 | $98.01 | $95.54 | $95.75 | 426,233 |
December 15 2006 | $97.82 | $97.82 | $96.33 | $97.52 | 321,367 |
December 14 2006 | $96.94 | $97.54 | $95.84 | $96.75 | 575,067 |
December 13 2006 | $97.22 | $98.71 | $96.96 | $98.38 | 704,033 |
December 12 2006 | $98.19 | $98.22 | $95.28 | $95.52 | 1,508,033 |
December 11 2006 | $100.08 | $101.08 | $99.69 | $100.71 | 755,200 |
December 08 2006 | $99.48 | $99.48 | $97.94 | $98.89 | 418,867 |
December 07 2006 | $99.17 | $101.57 | $98.87 | $100.52 | 867,667 |
December 06 2006 | $97.31 | $98.85 | $96.80 | $97.57 | 749,167 |
December 05 2006 | $96.75 | $98.01 | $96.26 | $97.38 | 599,600 |
December 04 2006 | $94.07 | $96.38 | $94.07 | $95.93 | 844,433 |
December 01 2006 | $95.98 | $95.98 | $93.47 | $94.16 | 828,300 |
November 30 2006 | $96.75 | $97.03 | $95.68 | $96.00 | 640,700 |
November 29 2006 | $95.96 | $98.52 | $95.82 | $97.47 | 1,159,567 |
November 28 2006 | $94.63 | $95.19 | $94.07 | $94.68 | 927,833 |
November 27 2006 | $98.39 | $98.53 | $96.70 | $97.21 | 763,167 |
November 24 2006 | $96.65 | $97.37 | $96.23 | $96.91 | 276,967 |
