| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $40.49 | $40.61 | $40.06 | $40.29 | 12,633,200 |
December 28 2006 | $40.36 | $40.71 | $40.30 | $40.65 | 10,798,100 |
December 27 2006 | $40.11 | $40.48 | $39.96 | $40.46 | 10,943,600 |
December 26 2006 | $39.70 | $40.09 | $39.64 | $39.98 | 11,285,400 |
December 22 2006 | $39.96 | $40.08 | $39.58 | $39.64 | 12,005,100 |
December 21 2006 | $40.00 | $40.24 | $39.51 | $39.89 | 17,154,000 |
December 20 2006 | $40.40 | $40.48 | $39.82 | $40.00 | 17,602,500 |
December 19 2006 | $39.59 | $40.64 | $39.38 | $40.48 | 22,294,100 |
December 18 2006 | $40.62 | $40.62 | $39.62 | $39.70 | 22,530,600 |
December 15 2006 | $41.51 | $41.53 | $40.55 | $40.64 | 37,021,398 |
December 14 2006 | $40.75 | $41.53 | $40.61 | $41.39 | 18,691,199 |
December 13 2006 | $40.19 | $40.70 | $39.92 | $40.67 | 20,485,100 |
December 12 2006 | $39.59 | $40.17 | $39.59 | $40.09 | 18,633,699 |
December 11 2006 | $39.56 | $39.87 | $39.33 | $39.62 | 18,613,900 |
December 08 2006 | $40.06 | $40.18 | $39.66 | $39.69 | 16,429,801 |
December 07 2006 | $40.11 | $40.32 | $39.58 | $39.80 | 27,762,301 |
December 06 2006 | $40.91 | $41.11 | $40.09 | $40.12 | 30,694,000 |
December 05 2006 | $41.06 | $41.28 | $40.73 | $41.04 | 20,110,801 |
December 04 2006 | $40.59 | $40.90 | $40.22 | $40.89 | 19,348,400 |
December 01 2006 | $40.37 | $40.74 | $39.86 | $40.59 | 21,308,400 |
November 30 2006 | $40.18 | $40.68 | $39.98 | $40.38 | 27,330,801 |
November 29 2006 | $39.06 | $40.19 | $38.99 | $39.97 | 24,851,699 |
November 28 2006 | $38.19 | $39.04 | $38.19 | $38.99 | 19,349,301 |
November 27 2006 | $38.00 | $38.47 | $37.93 | $38.10 | 18,962,301 |
November 24 2006 | $37.80 | $38.28 | $37.77 | $38.05 | 5,568,700 |
