| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $66.45 | $66.61 | $66.16 | $66.53 | 248,180 |
December 28 2006 | $66.67 | $67.02 | $66.26 | $66.65 | 484,687 |
December 27 2006 | $65.64 | $66.26 | $65.56 | $66.07 | 673,163 |
December 26 2006 | $65.74 | $66.24 | $65.01 | $65.38 | 565,845 |
December 22 2006 | $66.18 | $66.27 | $65.08 | $65.75 | 417,463 |
December 21 2006 | $66.23 | $66.35 | $65.31 | $66.09 | 596,988 |
December 20 2006 | $66.21 | $66.62 | $65.55 | $65.90 | 469,415 |
December 19 2006 | $64.68 | $65.39 | $64.44 | $65.30 | 502,727 |
December 18 2006 | $66.32 | $66.35 | $64.68 | $64.82 | 589,975 |
December 15 2006 | $66.23 | $66.23 | $65.22 | $66.02 | 444,823 |
December 14 2006 | $65.63 | $66.04 | $64.89 | $65.50 | 795,984 |
December 13 2006 | $65.82 | $66.83 | $65.64 | $66.61 | 974,495 |
December 12 2006 | $66.48 | $66.49 | $64.51 | $64.67 | 2,087,359 |
December 11 2006 | $67.76 | $68.44 | $67.49 | $68.18 | 1,045,318 |
December 08 2006 | $67.35 | $67.35 | $66.31 | $66.95 | 579,778 |
December 07 2006 | $67.14 | $68.77 | $66.94 | $68.06 | 1,200,989 |
December 06 2006 | $65.88 | $66.92 | $65.53 | $66.05 | 1,036,967 |
December 05 2006 | $65.50 | $66.35 | $65.17 | $65.93 | 829,942 |
December 04 2006 | $63.69 | $65.25 | $63.69 | $64.95 | 1,168,831 |
December 01 2006 | $64.98 | $64.98 | $63.28 | $63.75 | 1,146,500 |
November 30 2006 | $65.50 | $65.69 | $64.78 | $65.00 | 886,831 |
November 29 2006 | $64.97 | $66.70 | $64.87 | $65.99 | 1,605,026 |
November 28 2006 | $64.01 | $64.39 | $63.63 | $64.04 | 1,284,270 |
November 27 2006 | $66.56 | $66.65 | $65.41 | $65.76 | 1,056,345 |
November 24 2006 | $65.38 | $65.87 | $65.10 | $65.55 | 383,366 |
