| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $36.08 | $36.79 | $35.87 | $36.33 | 8,186,000 |
Week of December 18 2006 | $37.07 | $37.23 | $35.69 | $35.87 | 14,246,900 |
Week of December 11 2006 | $36.93 | $37.87 | $36.22 | $36.92 | 24,340,400 |
Week of December 04 2006 | $35.80 | $37.58 | $35.80 | $36.89 | 11,935,900 |
Week of November 27 2006 | $37.01 | $37.37 | $35.54 | $35.87 | 15,137,600 |
Week of November 20 2006 | $36.79 | $37.63 | $36.57 | $36.77 | 8,850,800 |
Week of November 13 2006 | $36.33 | $36.84 | $35.67 | $36.69 | 17,041,700 |
Week of November 06 2006 | $35.63 | $36.50 | $35.41 | $36.26 | 13,574,200 |
Week of October 30 2006 | $36.13 | $36.96 | $35.23 | $35.52 | 21,943,500 |
Week of October 23 2006 | $35.25 | $36.91 | $35.25 | $36.33 | 19,829,500 |
Week of October 16 2006 | $36.33 | $36.77 | $35.00 | $35.43 | 20,387,600 |
Week of October 09 2006 | $34.02 | $37.25 | $33.69 | $36.46 | 32,600,500 |
Week of October 02 2006 | $33.97 | $34.79 | $32.82 | $33.91 | 30,988,300 |
Week of September 25 2006 | $34.81 | $35.61 | $33.97 | $34.05 | 29,085,100 |
Week of September 18 2006 | $34.20 | $35.88 | $33.67 | $34.19 | 25,641,700 |
Week of September 11 2006 | $32.90 | $35.04 | $32.68 | $34.15 | 28,205,000 |
Week of September 04 2006 | $32.56 | $33.17 | $32.17 | $32.95 | 18,293,300 |
Week of August 28 2006 | $33.39 | $33.93 | $31.53 | $32.45 | 44,111,200 |
Week of August 21 2006 | $35.87 | $35.97 | $33.15 | $33.30 | 23,907,400 |
Week of August 14 2006 | $35.12 | $36.04 | $34.93 | $36.02 | 18,661,900 |
Week of August 07 2006 | $35.54 | $35.98 | $33.87 | $34.78 | 19,561,000 |
Week of July 31 2006 | $35.64 | $36.26 | $34.26 | $35.49 | 21,910,100 |
Week of July 24 2006 | $36.17 | $36.99 | $34.75 | $35.55 | 21,499,500 |
Week of July 17 2006 | $36.58 | $37.10 | $35.80 | $35.93 | 23,864,400 |
Week of July 10 2006 | $38.31 | $38.90 | $36.30 | $36.59 | 21,717,300 |
