| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $35.98 | $36.69 | $35.77 | $36.23 | 8,186,000 |
Week of December 18 2006 | $36.97 | $37.13 | $35.60 | $35.77 | 14,246,900 |
Week of December 11 2006 | $36.83 | $37.77 | $36.12 | $36.82 | 24,340,400 |
Week of December 04 2006 | $35.71 | $37.48 | $35.71 | $36.79 | 11,935,900 |
Week of November 27 2006 | $36.90 | $37.27 | $35.44 | $35.77 | 15,137,600 |
Week of November 20 2006 | $36.69 | $37.53 | $36.47 | $36.66 | 8,850,800 |
Week of November 13 2006 | $36.23 | $36.74 | $35.58 | $36.59 | 17,041,700 |
Week of November 06 2006 | $35.53 | $36.40 | $35.31 | $36.16 | 13,574,200 |
Week of October 30 2006 | $36.03 | $36.86 | $35.13 | $35.42 | 21,943,500 |
Week of October 23 2006 | $35.15 | $36.81 | $35.15 | $36.23 | 19,829,500 |
Week of October 16 2006 | $36.23 | $36.67 | $34.91 | $35.33 | 20,387,600 |
Week of October 09 2006 | $33.93 | $37.15 | $33.59 | $36.36 | 32,600,500 |
Week of October 02 2006 | $33.88 | $34.69 | $32.73 | $33.82 | 30,988,300 |
Week of September 25 2006 | $34.71 | $35.51 | $33.88 | $33.96 | 29,085,100 |
Week of September 18 2006 | $34.11 | $35.78 | $33.57 | $34.10 | 25,641,700 |
Week of September 11 2006 | $32.81 | $34.95 | $32.59 | $34.05 | 28,205,000 |
Week of September 04 2006 | $32.47 | $33.08 | $32.08 | $32.86 | 18,293,300 |
Week of August 28 2006 | $33.29 | $33.84 | $31.44 | $32.36 | 44,111,200 |
Week of August 21 2006 | $35.77 | $35.87 | $33.05 | $33.21 | 23,907,400 |
Week of August 14 2006 | $35.02 | $35.94 | $34.84 | $35.92 | 18,661,900 |
Week of August 07 2006 | $35.44 | $35.88 | $33.78 | $34.69 | 19,561,000 |
Week of July 31 2006 | $35.54 | $36.16 | $34.17 | $35.39 | 21,910,100 |
Week of July 24 2006 | $36.07 | $36.88 | $34.65 | $35.45 | 21,499,500 |
Week of July 17 2006 | $36.48 | $36.99 | $35.70 | $35.83 | 23,864,400 |
Week of July 10 2006 | $38.20 | $38.79 | $36.20 | $36.49 | 21,717,300 |
