| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $38.99 | $39.99 | $38.93 | $39.57 | 45,661,100 |
Week of December 18 2006 | $39.89 | $39.92 | $38.68 | $38.94 | 91,587,600 |
Week of December 11 2006 | $38.86 | $40.79 | $38.63 | $39.91 | 113,551,100 |
Week of December 04 2006 | $39.86 | $40.54 | $38.87 | $38.99 | 114,347,700 |
Week of November 27 2006 | $37.33 | $40.02 | $37.25 | $39.86 | 111,803,900 |
Week of November 20 2006 | $37.46 | $37.97 | $37.10 | $37.37 | 49,797,200 |
Week of November 13 2006 | $38.26 | $38.71 | $37.05 | $37.74 | 103,589,900 |
Week of November 06 2006 | $37.10 | $38.62 | $36.97 | $38.43 | 99,547,900 |
Week of October 30 2006 | $36.58 | $37.22 | $35.99 | $37.09 | 101,912,100 |
Week of October 23 2006 | $35.40 | $37.19 | $35.33 | $36.74 | 108,542,600 |
Week of October 16 2006 | $35.19 | $36.03 | $35.18 | $35.76 | 100,795,700 |
Week of October 09 2006 | $34.84 | $35.34 | $33.91 | $35.17 | 101,823,600 |
Week of October 02 2006 | $34.60 | $34.84 | $33.34 | $34.71 | 109,202,100 |
Week of September 25 2006 | $33.21 | $34.86 | $32.84 | $34.50 | 118,629,100 |
Week of September 18 2006 | $33.37 | $34.23 | $32.87 | $33.37 | 112,292,200 |
Week of September 11 2006 | $34.12 | $34.14 | $32.96 | $33.24 | 137,224,400 |
Week of September 04 2006 | $34.80 | $35.30 | $34.33 | $34.35 | 88,565,700 |
Week of August 28 2006 | $36.02 | $36.09 | $34.64 | $35.01 | 102,826,900 |
Week of August 21 2006 | $35.63 | $36.62 | $35.50 | $36.21 | 102,548,600 |
Week of August 14 2006 | $35.75 | $35.95 | $34.45 | $35.53 | 121,963,200 |
Week of August 07 2006 | $35.31 | $36.04 | $35.05 | $35.85 | 112,604,700 |
Week of July 31 2006 | $34.51 | $35.45 | $34.17 | $35.15 | 105,125,600 |
Week of July 24 2006 | $32.93 | $34.62 | $32.85 | $34.29 | 121,995,100 |
Week of July 17 2006 | $33.01 | $33.23 | $32.53 | $32.72 | 114,282,600 |
Week of July 10 2006 | $32.24 | $33.26 | $32.13 | $33.21 | 92,112,400 |
