| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $81.70 | $82.25 | $81.25 | $81.77 | 314,400 |
December 28 2006 | $81.76 | $82.10 | $81.41 | $81.74 | 513,700 |
December 27 2006 | $81.20 | $81.75 | $80.93 | $81.74 | 570,600 |
December 26 2006 | $79.91 | $80.67 | $79.83 | $80.13 | 508,100 |
December 22 2006 | $80.22 | $80.54 | $79.64 | $80.31 | 348,600 |
December 21 2006 | $79.13 | $79.57 | $78.93 | $79.19 | 577,200 |
December 20 2006 | $77.81 | $78.16 | $77.73 | $78.07 | 306,400 |
December 19 2006 | $76.72 | $77.31 | $76.34 | $77.14 | 259,200 |
December 18 2006 | $76.87 | $77.30 | $76.56 | $76.78 | 221,500 |
December 15 2006 | $76.72 | $76.84 | $76.31 | $76.57 | 276,100 |
December 14 2006 | $76.19 | $76.75 | $75.97 | $76.53 | 337,300 |
December 13 2006 | $75.86 | $75.90 | $75.39 | $75.65 | 529,700 |
December 12 2006 | $74.89 | $75.27 | $74.58 | $75.26 | 499,000 |
December 11 2006 | $74.71 | $74.71 | $74.32 | $74.69 | 428,000 |
December 08 2006 | $74.21 | $74.79 | $74.21 | $74.27 | 515,800 |
December 07 2006 | $74.52 | $74.52 | $73.88 | $74.07 | 322,900 |
December 06 2006 | $73.67 | $73.99 | $73.52 | $73.85 | 472,000 |
December 05 2006 | $73.37 | $73.68 | $73.06 | $73.67 | 391,200 |
December 04 2006 | $73.06 | $73.85 | $72.96 | $73.78 | 477,600 |
December 01 2006 | $73.27 | $73.48 | $72.60 | $73.06 | 671,500 |
