| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $50.67 | $51.31 | $50.17 | $50.33 | 1,392,326 |
November 29 2006 | $51.21 | $52.21 | $50.33 | $50.67 | 1,599,533 |
November 28 2006 | $50.63 | $51.50 | $49.98 | $51.17 | 1,593,759 |
November 27 2006 | $51.38 | $52.79 | $50.51 | $50.79 | 2,257,953 |
November 24 2006 | $51.56 | $51.73 | $50.82 | $51.57 | 1,050,247 |
November 22 2006 | $53.82 | $53.96 | $51.59 | $52.27 | 1,840,849 |
November 21 2006 | $52.03 | $52.60 | $51.23 | $51.82 | 1,720,859 |
November 20 2006 | $51.33 | $53.05 | $50.77 | $51.54 | 3,485,568 |
November 17 2006 | $50.04 | $50.82 | $49.42 | $50.49 | 3,581,163 |
November 16 2006 | $49.92 | $51.76 | $49.68 | $50.82 | 5,034,862 |
November 15 2006 | $49.19 | $51.64 | $48.61 | $49.19 | 5,066,375 |
November 14 2006 | $47.23 | $49.22 | $46.71 | $48.97 | 3,798,360 |
November 13 2006 | $46.02 | $47.90 | $45.98 | $47.56 | 6,341,490 |
November 10 2006 | $42.15 | $44.39 | $41.69 | $44.08 | 2,863,098 |
November 09 2006 | $41.39 | $43.36 | $41.39 | $42.27 | 3,013,544 |
November 08 2006 | $40.60 | $41.83 | $40.38 | $41.38 | 4,028,431 |
November 07 2006 | $40.54 | $40.76 | $39.85 | $40.15 | 1,825,348 |
November 06 2006 | $40.17 | $40.86 | $40.17 | $40.36 | 1,885,621 |
November 03 2006 | $38.88 | $39.45 | $38.86 | $39.39 | 875,256 |
November 02 2006 | $38.77 | $39.25 | $38.46 | $38.99 | 1,091,872 |
November 01 2006 | $39.65 | $39.88 | $38.68 | $38.99 | 794,360 |
