| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $35.40 | $35.70 | $35.21 | $35.30 | 1,901,800 |
December 28 2006 | $35.57 | $35.75 | $35.24 | $35.33 | 1,751,600 |
December 27 2006 | $35.33 | $35.67 | $35.17 | $35.56 | 2,108,700 |
December 26 2006 | $35.46 | $35.51 | $35.07 | $35.32 | 2,374,800 |
December 22 2006 | $35.72 | $35.81 | $35.39 | $35.46 | 2,301,700 |
December 21 2006 | $35.79 | $35.92 | $35.54 | $35.71 | 3,620,200 |
December 20 2006 | $36.26 | $36.29 | $35.74 | $35.79 | 3,066,000 |
December 19 2006 | $36.10 | $36.33 | $35.90 | $36.19 | 3,409,100 |
December 18 2006 | $36.53 | $36.63 | $36.16 | $36.23 | 2,788,600 |
December 15 2006 | $37.12 | $37.12 | $36.31 | $36.36 | 5,275,800 |
December 14 2006 | $36.19 | $37.09 | $36.05 | $36.97 | 5,725,900 |
December 13 2006 | $36.04 | $36.26 | $35.67 | $36.19 | 3,470,200 |
December 12 2006 | $35.98 | $36.12 | $35.46 | $35.71 | 4,040,400 |
December 11 2006 | $35.97 | $36.19 | $35.90 | $36.10 | 2,606,900 |
December 08 2006 | $35.95 | $36.18 | $35.84 | $35.97 | 2,040,200 |
December 07 2006 | $36.14 | $36.19 | $35.70 | $35.93 | 3,599,400 |
December 06 2006 | $36.19 | $36.25 | $35.80 | $35.97 | 2,662,100 |
December 05 2006 | $35.98 | $36.21 | $35.76 | $36.15 | 3,283,100 |
December 04 2006 | $35.61 | $36.16 | $35.47 | $35.90 | 3,064,700 |
December 01 2006 | $36.04 | $36.27 | $35.10 | $35.46 | 5,041,300 |
November 30 2006 | $35.88 | $36.04 | $35.05 | $35.94 | 7,010,000 |
November 29 2006 | $35.33 | $35.85 | $35.24 | $35.79 | 3,275,600 |
November 28 2006 | $35.11 | $35.36 | $34.90 | $35.18 | 3,858,500 |
November 27 2006 | $35.79 | $36.19 | $35.25 | $35.31 | 5,188,900 |
November 24 2006 | $35.91 | $35.95 | $35.69 | $35.71 | 1,571,900 |
