| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $50.56 | $51.20 | $50.06 | $50.22 | 1,392,700 |
November 29 2006 | $51.10 | $52.10 | $50.22 | $50.56 | 1,599,600 |
November 28 2006 | $50.52 | $51.39 | $49.88 | $51.05 | 1,595,400 |
November 27 2006 | $51.27 | $52.68 | $50.40 | $50.68 | 2,257,900 |
November 24 2006 | $51.45 | $51.61 | $50.71 | $51.46 | 1,050,200 |
November 22 2006 | $53.71 | $53.84 | $51.48 | $52.15 | 1,840,900 |
November 21 2006 | $51.92 | $52.49 | $51.12 | $51.71 | 1,720,800 |
November 20 2006 | $51.21 | $52.93 | $50.66 | $51.43 | 3,485,500 |
November 17 2006 | $49.94 | $50.71 | $49.31 | $50.38 | 3,643,400 |
November 16 2006 | $49.81 | $51.65 | $49.57 | $50.71 | 5,059,400 |
November 15 2006 | $49.08 | $51.52 | $48.51 | $49.08 | 5,066,400 |
November 14 2006 | $47.13 | $49.12 | $46.61 | $48.86 | 3,798,500 |
November 13 2006 | $45.92 | $47.79 | $45.88 | $47.46 | 6,342,800 |
November 10 2006 | $42.06 | $44.29 | $41.60 | $43.99 | 2,863,100 |
November 09 2006 | $41.30 | $43.26 | $41.30 | $42.17 | 3,019,100 |
November 08 2006 | $40.52 | $41.74 | $40.30 | $41.29 | 4,028,500 |
November 07 2006 | $40.45 | $40.68 | $39.77 | $40.07 | 1,873,100 |
November 06 2006 | $40.08 | $40.77 | $40.08 | $40.27 | 1,886,200 |
November 03 2006 | $38.80 | $39.36 | $38.78 | $39.31 | 875,300 |
November 02 2006 | $38.69 | $39.17 | $38.37 | $38.91 | 1,091,900 |
November 01 2006 | $39.57 | $39.79 | $38.59 | $38.90 | 794,300 |