| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $57.69 | $58.36 | $57.06 | $57.21 | 905,800 |
December 28 2006 | $57.32 | $58.08 | $56.45 | $57.84 | 783,500 |
December 27 2006 | $57.03 | $57.74 | $56.66 | $57.14 | 1,032,300 |
December 26 2006 | $56.78 | $57.43 | $56.43 | $56.92 | 620,800 |
December 22 2006 | $58.06 | $58.18 | $56.49 | $56.68 | 2,085,000 |
December 21 2006 | $58.48 | $58.63 | $57.61 | $58.21 | 1,314,300 |
December 20 2006 | $58.54 | $59.74 | $58.02 | $58.25 | 2,339,300 |
December 19 2006 | $58.25 | $58.62 | $58.06 | $58.34 | 1,794,000 |
December 18 2006 | $58.97 | $59.43 | $57.90 | $58.22 | 1,864,200 |
December 15 2006 | $59.62 | $59.68 | $57.38 | $57.69 | 2,237,100 |
December 14 2006 | $58.54 | $59.48 | $58.50 | $59.08 | 1,304,400 |
December 13 2006 | $59.78 | $60.26 | $58.06 | $58.54 | 2,033,100 |
December 12 2006 | $60.42 | $60.42 | $58.85 | $59.81 | 1,428,900 |
December 11 2006 | $61.18 | $61.59 | $59.69 | $60.42 | 2,177,000 |
December 08 2006 | $60.84 | $61.25 | $60.19 | $60.41 | 1,172,600 |
December 07 2006 | $61.70 | $61.76 | $60.01 | $60.84 | 1,625,300 |
December 06 2006 | $61.69 | $62.18 | $60.24 | $61.23 | 2,085,500 |
December 05 2006 | $62.02 | $62.02 | $60.12 | $61.38 | 3,021,400 |
December 04 2006 | $59.21 | $62.15 | $58.83 | $62.02 | 3,885,600 |
December 01 2006 | $58.86 | $59.00 | $57.48 | $57.99 | 1,503,500 |
November 30 2006 | $59.57 | $60.01 | $58.33 | $58.54 | 1,235,600 |
November 29 2006 | $59.30 | $59.60 | $58.57 | $59.47 | 2,135,000 |
November 28 2006 | $59.40 | $59.40 | $57.28 | $58.39 | 2,904,500 |
November 27 2006 | $60.17 | $61.96 | $58.91 | $59.54 | 4,975,800 |
November 24 2006 | $58.34 | $59.18 | $57.67 | $59.03 | 682,400 |
