| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $39.24 | $39.35 | $38.82 | $39.04 | 12,633,200 |
December 28 2006 | $39.11 | $39.45 | $39.05 | $39.40 | 10,798,100 |
December 27 2006 | $38.87 | $39.23 | $38.73 | $39.21 | 10,944,100 |
December 26 2006 | $38.47 | $38.85 | $38.42 | $38.75 | 11,285,700 |
December 22 2006 | $38.72 | $38.84 | $38.36 | $38.42 | 12,005,100 |
December 21 2006 | $38.77 | $39.00 | $38.29 | $38.65 | 17,154,000 |
December 20 2006 | $39.15 | $39.23 | $38.59 | $38.76 | 17,603,700 |
December 19 2006 | $38.36 | $39.39 | $38.16 | $39.23 | 22,294,200 |
December 18 2006 | $39.36 | $39.36 | $38.39 | $38.47 | 22,530,600 |
December 15 2006 | $40.22 | $40.25 | $39.30 | $39.38 | 37,021,400 |
December 14 2006 | $39.49 | $40.25 | $39.36 | $40.11 | 18,691,200 |
December 13 2006 | $38.95 | $39.44 | $38.69 | $39.41 | 20,578,400 |
December 12 2006 | $38.37 | $38.92 | $38.37 | $38.85 | 18,619,000 |
December 11 2006 | $38.34 | $38.64 | $38.12 | $38.39 | 18,641,100 |
December 08 2006 | $38.82 | $38.93 | $38.44 | $38.47 | 16,429,900 |
December 07 2006 | $38.87 | $39.08 | $38.35 | $38.57 | 27,762,300 |
December 06 2006 | $39.65 | $39.84 | $38.85 | $38.88 | 30,695,700 |
December 05 2006 | $39.80 | $40.00 | $39.47 | $39.77 | 20,111,200 |
December 04 2006 | $39.33 | $39.64 | $38.98 | $39.62 | 19,348,600 |
December 01 2006 | $39.12 | $39.49 | $38.62 | $39.33 | 21,308,400 |
November 30 2006 | $38.93 | $39.42 | $38.75 | $39.13 | 27,330,900 |
November 29 2006 | $37.85 | $38.95 | $37.79 | $38.74 | 24,851,700 |
November 28 2006 | $37.01 | $37.83 | $37.01 | $37.78 | 19,350,600 |
November 27 2006 | $36.83 | $37.28 | $36.75 | $36.92 | 18,962,300 |
November 24 2006 | $36.63 | $37.10 | $36.61 | $36.88 | 5,568,500 |