| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $29.55 | $30.18 | $29.45 | $29.75 | 27,943,700 |
Week of December 18 2006 | $29.75 | $30.16 | $29.33 | $29.50 | 42,990,200 |
Week of December 11 2006 | $28.76 | $29.97 | $28.76 | $29.75 | 64,758,400 |
Week of December 04 2006 | $28.51 | $29.10 | $28.43 | $28.80 | 54,572,900 |
Week of November 27 2006 | $29.04 | $29.11 | $28.03 | $28.34 | 61,729,700 |
Week of November 20 2006 | $29.36 | $29.60 | $29.06 | $29.12 | 24,880,800 |
Week of November 13 2006 | $29.20 | $29.56 | $28.94 | $29.36 | 48,466,200 |
Week of November 06 2006 | $29.06 | $29.56 | $28.98 | $29.32 | 37,367,000 |
Week of October 30 2006 | $29.16 | $29.61 | $28.64 | $28.88 | 49,320,100 |
Week of October 23 2006 | $28.84 | $29.53 | $28.79 | $29.13 | 46,048,300 |
Week of October 16 2006 | $29.55 | $29.69 | $28.56 | $29.02 | 60,708,900 |
Week of October 09 2006 | $28.86 | $29.92 | $28.76 | $29.66 | 53,983,100 |
Week of October 02 2006 | $28.72 | $29.31 | $28.58 | $28.86 | 63,498,500 |
Week of September 25 2006 | $28.81 | $29.02 | $28.37 | $28.72 | 52,875,800 |
Week of September 18 2006 | $28.56 | $29.04 | $28.27 | $28.63 | 40,807,600 |
Week of September 11 2006 | $27.88 | $28.96 | $27.59 | $28.71 | 53,518,000 |
Week of September 04 2006 | $27.91 | $28.16 | $27.32 | $27.68 | 28,267,000 |
Week of August 28 2006 | $27.76 | $28.17 | $27.71 | $27.97 | 36,920,800 |
Week of August 21 2006 | $27.77 | $28.11 | $27.59 | $27.84 | 33,765,300 |
Week of August 14 2006 | $27.09 | $27.95 | $26.73 | $27.95 | 42,256,000 |
Week of August 07 2006 | $27.52 | $27.96 | $26.60 | $26.87 | 44,665,100 |
Week of July 31 2006 | $27.58 | $28.19 | $26.98 | $27.59 | 62,234,300 |
Week of July 24 2006 | $26.54 | $27.85 | $26.51 | $27.81 | 67,360,700 |
Week of July 17 2006 | $24.96 | $26.58 | $24.71 | $26.39 | 80,179,700 |
Week of July 10 2006 | $26.02 | $26.44 | $24.84 | $25.01 | 42,710,200 |
