| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2006 | $39.81 | $40.67 | $39.78 | $40.60 | 1,731,877 |
October 30 2006 | $40.19 | $40.44 | $39.25 | $39.92 | 2,710,170 |
October 27 2006 | $40.00 | $41.56 | $39.36 | $40.66 | 14,471,040 |
October 26 2006 | $33.79 | $34.81 | $33.65 | $34.57 | 1,500,684 |
October 25 2006 | $33.38 | $33.75 | $33.16 | $33.63 | 874,845 |
October 24 2006 | $33.49 | $33.87 | $32.50 | $33.32 | 1,558,481 |
October 23 2006 | $34.04 | $34.15 | $32.95 | $33.69 | 2,285,401 |
October 20 2006 | $36.38 | $36.46 | $34.00 | $34.15 | 5,037,622 |
October 19 2006 | $36.56 | $36.97 | $36.08 | $36.24 | 1,354,747 |
October 18 2006 | $36.19 | $37.16 | $35.91 | $36.17 | 1,066,018 |
October 17 2006 | $36.49 | $36.79 | $35.54 | $36.14 | 1,473,443 |
October 16 2006 | $36.00 | $36.94 | $35.64 | $36.77 | 951,776 |
October 13 2006 | $36.32 | $36.36 | $35.30 | $36.09 | 1,423,836 |
October 12 2006 | $35.78 | $36.40 | $35.53 | $36.29 | 820,837 |
October 11 2006 | $35.81 | $36.58 | $35.12 | $35.78 | 1,165,122 |
October 10 2006 | $36.80 | $37.93 | $34.95 | $36.11 | 2,384,900 |
October 09 2006 | $36.47 | $37.35 | $36.25 | $37.15 | 996,675 |
October 06 2006 | $36.79 | $37.00 | $36.00 | $36.71 | 1,580,836 |
October 05 2006 | $34.72 | $36.99 | $34.53 | $36.79 | 2,198,097 |
October 04 2006 | $33.88 | $34.90 | $33.85 | $34.88 | 1,049,322 |
October 03 2006 | $34.00 | $34.81 | $33.28 | $33.99 | 1,375,877 |
October 02 2006 | $33.50 | $34.58 | $33.33 | $34.06 | 2,078,588 |
