| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $39.77 | $39.88 | $39.35 | $39.57 | 12,633,200 |
December 28 2006 | $39.64 | $39.99 | $39.58 | $39.93 | 10,798,100 |
December 27 2006 | $39.40 | $39.76 | $39.25 | $39.74 | 10,944,100 |
December 26 2006 | $38.99 | $39.37 | $38.93 | $39.27 | 11,285,700 |
December 22 2006 | $39.24 | $39.37 | $38.88 | $38.94 | 12,005,100 |
December 21 2006 | $39.29 | $39.53 | $38.81 | $39.18 | 17,154,000 |
December 20 2006 | $39.68 | $39.75 | $39.11 | $39.28 | 17,603,700 |
December 19 2006 | $38.88 | $39.92 | $38.68 | $39.75 | 22,294,200 |
December 18 2006 | $39.89 | $39.89 | $38.91 | $38.99 | 22,530,600 |
December 15 2006 | $40.77 | $40.79 | $39.83 | $39.91 | 37,021,400 |
December 14 2006 | $40.02 | $40.79 | $39.89 | $40.65 | 18,691,200 |
December 13 2006 | $39.48 | $39.97 | $39.21 | $39.95 | 20,578,400 |
December 12 2006 | $38.89 | $39.45 | $38.89 | $39.37 | 18,619,000 |
December 11 2006 | $38.86 | $39.16 | $38.63 | $38.91 | 18,641,100 |
December 08 2006 | $39.35 | $39.46 | $38.95 | $38.99 | 16,429,900 |
December 07 2006 | $39.40 | $39.60 | $38.87 | $39.09 | 27,762,300 |
December 06 2006 | $40.18 | $40.38 | $39.37 | $39.40 | 30,695,700 |
December 05 2006 | $40.33 | $40.54 | $40.00 | $40.31 | 20,111,200 |
December 04 2006 | $39.86 | $40.17 | $39.51 | $40.16 | 19,348,600 |
December 01 2006 | $39.65 | $40.02 | $39.15 | $39.86 | 21,308,400 |
November 30 2006 | $39.46 | $39.95 | $39.27 | $39.66 | 27,330,900 |
November 29 2006 | $38.37 | $39.47 | $38.30 | $39.26 | 24,851,700 |
November 28 2006 | $37.51 | $38.34 | $37.51 | $38.29 | 19,350,600 |
November 27 2006 | $37.33 | $37.79 | $37.25 | $37.42 | 18,962,300 |
November 24 2006 | $37.13 | $37.60 | $37.10 | $37.37 | 5,568,500 |
