| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $66.13 | $66.29 | $65.85 | $66.21 | 248,180 |
December 28 2006 | $66.35 | $66.70 | $65.94 | $66.34 | 484,687 |
December 27 2006 | $65.33 | $65.94 | $65.25 | $65.76 | 673,163 |
December 26 2006 | $65.43 | $65.93 | $64.70 | $65.07 | 565,845 |
December 22 2006 | $65.87 | $65.96 | $64.77 | $65.44 | 417,463 |
December 21 2006 | $65.91 | $66.04 | $65.00 | $65.77 | 596,988 |
December 20 2006 | $65.90 | $66.31 | $65.24 | $65.58 | 469,415 |
December 19 2006 | $64.37 | $65.08 | $64.14 | $64.99 | 502,727 |
December 18 2006 | $66.01 | $66.04 | $64.37 | $64.52 | 589,975 |
December 15 2006 | $65.91 | $65.91 | $64.91 | $65.71 | 444,823 |
December 14 2006 | $65.32 | $65.72 | $64.58 | $65.19 | 795,984 |
December 13 2006 | $65.50 | $66.51 | $65.33 | $66.29 | 974,495 |
December 12 2006 | $66.16 | $66.18 | $64.20 | $64.36 | 2,087,359 |
December 11 2006 | $67.44 | $68.11 | $67.17 | $67.86 | 1,045,318 |
December 08 2006 | $67.03 | $67.03 | $65.99 | $66.64 | 579,778 |
December 07 2006 | $66.82 | $68.44 | $66.62 | $67.73 | 1,200,989 |
December 06 2006 | $65.57 | $66.60 | $65.22 | $65.74 | 1,036,967 |
December 05 2006 | $65.19 | $66.04 | $64.86 | $65.61 | 829,942 |
December 04 2006 | $63.39 | $64.94 | $63.39 | $64.64 | 1,168,831 |
December 01 2006 | $64.67 | $64.67 | $62.98 | $63.45 | 1,146,500 |
November 30 2006 | $65.19 | $65.38 | $64.47 | $64.69 | 886,831 |
November 29 2006 | $64.66 | $66.38 | $64.56 | $65.68 | 1,605,026 |
November 28 2006 | $63.71 | $64.08 | $63.33 | $63.74 | 1,284,270 |
November 27 2006 | $66.24 | $66.34 | $65.10 | $65.44 | 1,056,345 |
November 24 2006 | $65.07 | $65.55 | $64.79 | $65.24 | 383,366 |