| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $36.03 | $36.74 | $35.82 | $36.28 | 8,186,000 |
Week of December 18 2006 | $37.02 | $37.18 | $35.64 | $35.82 | 14,246,900 |
Week of December 11 2006 | $36.88 | $37.82 | $36.17 | $36.87 | 24,340,400 |
Week of December 04 2006 | $35.75 | $37.53 | $35.75 | $36.84 | 11,935,900 |
Week of November 27 2006 | $36.95 | $37.32 | $35.49 | $35.82 | 15,137,600 |
Week of November 20 2006 | $36.74 | $37.58 | $36.52 | $36.71 | 8,850,800 |
Week of November 13 2006 | $36.28 | $36.79 | $35.62 | $36.64 | 17,041,700 |
Week of November 06 2006 | $35.58 | $36.45 | $35.36 | $36.21 | 13,574,200 |
Week of October 30 2006 | $36.08 | $36.91 | $35.18 | $35.47 | 21,943,500 |
Week of October 23 2006 | $35.20 | $36.86 | $35.20 | $36.28 | 19,829,500 |
Week of October 16 2006 | $36.28 | $36.72 | $34.95 | $35.38 | 20,387,600 |
Week of October 09 2006 | $33.97 | $37.20 | $33.64 | $36.41 | 32,600,500 |
Week of October 02 2006 | $33.93 | $34.74 | $32.78 | $33.87 | 30,988,300 |
Week of September 25 2006 | $34.76 | $35.56 | $33.93 | $34.00 | 29,085,100 |
Week of September 18 2006 | $34.15 | $35.83 | $33.62 | $34.15 | 25,641,700 |
Week of September 11 2006 | $32.85 | $34.99 | $32.63 | $34.10 | 28,205,000 |
Week of September 04 2006 | $32.51 | $33.13 | $32.13 | $32.90 | 18,293,300 |
Week of August 28 2006 | $33.34 | $33.89 | $31.48 | $32.41 | 44,111,200 |
Week of August 21 2006 | $35.82 | $35.92 | $33.10 | $33.26 | 23,907,400 |
Week of August 14 2006 | $35.07 | $35.99 | $34.89 | $35.97 | 18,661,900 |
Week of August 07 2006 | $35.49 | $35.93 | $33.82 | $34.73 | 19,561,000 |
Week of July 31 2006 | $35.59 | $36.21 | $34.21 | $35.44 | 21,910,100 |
Week of July 24 2006 | $36.12 | $36.93 | $34.70 | $35.50 | 21,499,500 |
Week of July 17 2006 | $36.53 | $37.04 | $35.75 | $35.88 | 23,864,400 |
Week of July 10 2006 | $38.25 | $38.85 | $36.25 | $36.54 | 21,717,300 |
