| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $38.73 | $39.72 | $38.68 | $39.31 | 45,661,100 |
Week of December 18 2006 | $39.63 | $39.66 | $38.42 | $38.68 | 91,587,600 |
Week of December 11 2006 | $38.60 | $40.52 | $38.38 | $39.65 | 113,551,100 |
Week of December 04 2006 | $39.60 | $40.28 | $38.61 | $38.73 | 114,347,700 |
Week of November 27 2006 | $37.08 | $39.75 | $37.00 | $39.60 | 111,803,900 |
Week of November 20 2006 | $37.21 | $37.72 | $36.85 | $37.13 | 49,797,200 |
Week of November 13 2006 | $38.01 | $38.46 | $36.81 | $37.49 | 103,589,900 |
Week of November 06 2006 | $36.85 | $38.37 | $36.72 | $38.17 | 99,547,900 |
Week of October 30 2006 | $36.34 | $36.97 | $35.76 | $36.85 | 101,912,100 |
Week of October 23 2006 | $35.16 | $36.94 | $35.10 | $36.50 | 108,542,600 |
Week of October 16 2006 | $34.96 | $35.79 | $34.94 | $35.52 | 100,795,700 |
Week of October 09 2006 | $34.61 | $35.10 | $33.69 | $34.93 | 101,823,600 |
Week of October 02 2006 | $34.37 | $34.61 | $33.12 | $34.48 | 109,202,100 |
Week of September 25 2006 | $32.99 | $34.63 | $32.62 | $34.27 | 118,629,100 |
Week of September 18 2006 | $33.15 | $34.00 | $32.65 | $33.15 | 112,292,200 |
Week of September 11 2006 | $33.89 | $33.91 | $32.74 | $33.02 | 137,224,400 |
Week of September 04 2006 | $34.57 | $35.06 | $34.11 | $34.12 | 88,565,700 |
Week of August 28 2006 | $35.78 | $35.85 | $34.41 | $34.78 | 102,826,900 |
Week of August 21 2006 | $35.39 | $36.37 | $35.26 | $35.97 | 102,548,600 |
Week of August 14 2006 | $35.52 | $35.71 | $34.22 | $35.29 | 121,963,200 |
Week of August 07 2006 | $35.08 | $35.80 | $34.81 | $35.61 | 112,604,700 |
Week of July 31 2006 | $34.28 | $35.22 | $33.94 | $34.92 | 105,125,600 |
Week of July 24 2006 | $32.71 | $34.39 | $32.64 | $34.06 | 121,995,100 |
Week of July 17 2006 | $32.79 | $33.01 | $32.32 | $32.50 | 114,282,600 |
Week of July 10 2006 | $32.03 | $33.04 | $31.92 | $32.99 | 92,112,400 |