| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $29.41 | $30.03 | $29.31 | $29.61 | 27,943,700 |
Week of December 18 2006 | $29.61 | $30.02 | $29.19 | $29.35 | 42,990,200 |
Week of December 11 2006 | $28.62 | $29.82 | $28.62 | $29.61 | 64,758,400 |
Week of December 04 2006 | $28.37 | $28.96 | $28.29 | $28.66 | 54,572,900 |
Week of November 27 2006 | $28.89 | $28.97 | $27.90 | $28.20 | 61,729,700 |
Week of November 20 2006 | $29.21 | $29.45 | $28.92 | $28.97 | 24,880,800 |
Week of November 13 2006 | $29.05 | $29.42 | $28.80 | $29.21 | 48,466,200 |
Week of November 06 2006 | $28.92 | $29.42 | $28.84 | $29.18 | 37,367,000 |
Week of October 30 2006 | $29.02 | $29.47 | $28.50 | $28.74 | 49,320,100 |
Week of October 23 2006 | $28.70 | $29.39 | $28.66 | $28.99 | 46,048,300 |
Week of October 16 2006 | $29.41 | $29.55 | $28.42 | $28.88 | 60,708,900 |
Week of October 09 2006 | $28.72 | $29.77 | $28.62 | $29.52 | 53,983,100 |
Week of October 02 2006 | $28.58 | $29.16 | $28.45 | $28.72 | 63,498,500 |
Week of September 25 2006 | $28.67 | $28.88 | $28.23 | $28.58 | 52,875,800 |
Week of September 18 2006 | $28.42 | $28.90 | $28.13 | $28.49 | 40,807,600 |
Week of September 11 2006 | $27.75 | $28.82 | $27.46 | $28.57 | 53,518,000 |
Week of September 04 2006 | $27.78 | $28.03 | $27.19 | $27.54 | 28,267,000 |
Week of August 28 2006 | $27.63 | $28.04 | $27.58 | $27.83 | 36,920,800 |
Week of August 21 2006 | $27.64 | $27.98 | $27.45 | $27.70 | 33,765,300 |
Week of August 14 2006 | $26.96 | $27.82 | $26.60 | $27.82 | 42,256,000 |
Week of August 07 2006 | $27.39 | $27.82 | $26.47 | $26.74 | 44,665,100 |
Week of July 31 2006 | $27.45 | $28.06 | $26.85 | $27.46 | 62,234,300 |
Week of July 24 2006 | $26.41 | $27.72 | $26.38 | $27.68 | 67,360,700 |
Week of July 17 2006 | $24.84 | $26.46 | $24.59 | $26.26 | 80,179,700 |
Week of July 10 2006 | $25.89 | $26.31 | $24.71 | $24.89 | 42,710,200 |
