| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.14 | $43.24 | $42.87 | $42.92 | 1,499,600 |
December 28 2006 | $43.91 | $43.92 | $43.04 | $43.29 | 1,059,700 |
December 27 2006 | $43.38 | $43.83 | $42.88 | $43.75 | 2,042,100 |
December 26 2006 | $42.97 | $43.30 | $42.84 | $43.16 | 819,700 |
December 22 2006 | $43.10 | $43.24 | $42.91 | $42.96 | 1,399,800 |
December 21 2006 | $43.75 | $43.75 | $42.96 | $43.07 | 2,264,900 |
December 20 2006 | $43.79 | $43.91 | $43.58 | $43.75 | 3,422,000 |
December 19 2006 | $42.74 | $43.83 | $42.66 | $43.72 | 4,292,400 |
December 18 2006 | $43.25 | $43.62 | $42.87 | $43.04 | 2,973,000 |
December 15 2006 | $43.33 | $43.43 | $42.97 | $43.27 | 3,519,400 |
December 14 2006 | $43.60 | $43.79 | $42.87 | $43.03 | 7,887,900 |
December 13 2006 | $42.48 | $42.50 | $41.68 | $41.86 | 4,260,900 |
December 12 2006 | $42.41 | $42.54 | $41.99 | $42.17 | 2,428,400 |
December 11 2006 | $42.65 | $42.66 | $42.02 | $42.29 | 2,241,400 |
December 08 2006 | $42.95 | $43.11 | $42.60 | $42.70 | 1,831,300 |
December 07 2006 | $42.74 | $43.17 | $42.59 | $42.82 | 3,426,900 |
December 06 2006 | $42.20 | $42.68 | $42.13 | $42.63 | 3,725,700 |
December 05 2006 | $41.98 | $42.34 | $41.73 | $42.20 | 2,609,100 |
December 04 2006 | $41.44 | $41.94 | $41.43 | $41.87 | 2,555,900 |
December 01 2006 | $41.13 | $41.63 | $40.94 | $41.61 | 2,341,700 |
November 30 2006 | $41.85 | $42.16 | $41.54 | $41.54 | 2,842,200 |
November 29 2006 | $41.36 | $42.02 | $41.33 | $41.85 | 2,354,900 |
November 28 2006 | $41.13 | $41.54 | $40.98 | $41.41 | 2,582,800 |
November 27 2006 | $41.80 | $41.95 | $40.74 | $41.04 | 4,663,200 |
November 24 2006 | $42.16 | $42.16 | $41.82 | $42.15 | 572,700 |
