| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $41.82 | $42.32 | $41.82 | $42.08 | 4,410,400 |
December 28 2006 | $41.41 | $42.10 | $41.41 | $42.03 | 3,626,100 |
December 27 2006 | $40.99 | $41.98 | $40.77 | $41.81 | 4,915,000 |
December 26 2006 | $42.04 | $42.16 | $41.50 | $41.69 | 2,317,000 |
December 22 2006 | $42.11 | $42.22 | $41.44 | $41.86 | 4,569,100 |
December 21 2006 | $42.21 | $42.65 | $42.00 | $42.24 | 8,171,700 |
December 20 2006 | $41.17 | $42.06 | $40.99 | $41.95 | 10,252,900 |
December 19 2006 | $39.55 | $41.14 | $39.54 | $40.99 | 13,074,400 |
December 18 2006 | $39.32 | $39.58 | $39.14 | $39.47 | 5,465,300 |
December 15 2006 | $38.90 | $39.28 | $38.49 | $39.23 | 7,423,600 |
December 14 2006 | $39.16 | $39.32 | $38.84 | $38.93 | 7,522,900 |
December 13 2006 | $39.50 | $39.60 | $38.88 | $38.93 | 6,556,600 |
December 12 2006 | $39.09 | $39.45 | $38.97 | $39.19 | 7,116,500 |
December 11 2006 | $39.08 | $39.40 | $38.65 | $39.23 | 4,475,300 |
December 08 2006 | $38.67 | $39.12 | $38.60 | $39.09 | 6,141,000 |
December 07 2006 | $38.44 | $39.36 | $38.38 | $38.76 | 10,122,900 |
December 06 2006 | $38.40 | $38.49 | $38.16 | $38.38 | 9,797,200 |
December 05 2006 | $38.46 | $38.51 | $38.13 | $38.28 | 4,601,200 |
December 04 2006 | $38.26 | $38.79 | $38.08 | $38.31 | 7,844,100 |
December 01 2006 | $38.72 | $39.03 | $37.98 | $38.24 | 7,665,800 |
November 30 2006 | $37.55 | $38.75 | $37.52 | $38.44 | 11,434,700 |
November 29 2006 | $37.17 | $37.29 | $36.76 | $37.25 | 8,221,000 |
November 28 2006 | $36.22 | $37.59 | $36.22 | $37.08 | 9,759,500 |
November 27 2006 | $36.58 | $36.72 | $36.17 | $36.17 | 5,616,900 |
November 24 2006 | $36.34 | $36.81 | $36.18 | $36.58 | 1,842,400 |
