| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.69 | $36.90 | $36.55 | $36.64 | 4,421,700 |
December 28 2006 | $36.59 | $36.84 | $36.56 | $36.76 | 3,901,900 |
December 27 2006 | $36.72 | $36.82 | $36.63 | $36.73 | 5,246,800 |
December 26 2006 | $36.30 | $36.64 | $36.26 | $36.60 | 4,020,000 |
December 22 2006 | $36.62 | $36.63 | $36.35 | $36.37 | 4,390,700 |
December 21 2006 | $36.66 | $36.77 | $36.44 | $36.52 | 6,066,400 |
December 20 2006 | $36.66 | $36.76 | $36.50 | $36.76 | 4,477,700 |
December 19 2006 | $36.33 | $36.75 | $36.32 | $36.71 | 6,102,700 |
December 18 2006 | $36.50 | $36.64 | $36.29 | $36.58 | 5,769,300 |
December 15 2006 | $36.20 | $36.63 | $36.13 | $36.55 | 11,542,200 |
December 14 2006 | $36.09 | $36.36 | $36.08 | $36.12 | 5,850,500 |
December 13 2006 | $36.33 | $36.46 | $36.06 | $36.15 | 6,102,100 |
December 12 2006 | $36.44 | $36.52 | $36.18 | $36.32 | 7,022,300 |
December 11 2006 | $36.32 | $36.51 | $36.26 | $36.41 | 3,858,400 |
December 08 2006 | $36.32 | $36.59 | $36.24 | $36.43 | 4,695,400 |
December 07 2006 | $36.46 | $36.51 | $36.31 | $36.37 | 6,999,200 |
December 06 2006 | $36.24 | $36.38 | $36.08 | $36.37 | 5,547,900 |
December 05 2006 | $36.16 | $36.47 | $36.09 | $36.21 | 6,025,100 |
December 04 2006 | $35.96 | $36.23 | $35.78 | $36.16 | 7,083,800 |
December 01 2006 | $35.92 | $35.98 | $35.47 | $35.74 | 6,604,400 |
November 30 2006 | $35.94 | $36.06 | $35.65 | $35.80 | 9,011,900 |
November 29 2006 | $35.89 | $36.06 | $35.68 | $36.04 | 5,767,900 |
November 28 2006 | $35.75 | $36.12 | $35.51 | $35.96 | 7,145,800 |
November 27 2006 | $36.02 | $36.12 | $35.65 | $35.83 | 7,182,900 |
November 24 2006 | $36.28 | $36.34 | $36.15 | $36.22 | 2,288,000 |