| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $56.46 | $57.12 | $55.86 | $56.00 | 905,800 |
December 28 2006 | $56.11 | $56.84 | $55.25 | $56.62 | 783,500 |
December 27 2006 | $55.82 | $56.51 | $55.46 | $55.93 | 1,032,300 |
December 26 2006 | $55.57 | $56.21 | $55.24 | $55.72 | 620,800 |
December 22 2006 | $56.83 | $56.95 | $55.29 | $55.48 | 2,085,000 |
December 21 2006 | $57.24 | $57.39 | $56.39 | $56.98 | 1,314,300 |
December 20 2006 | $57.29 | $58.47 | $56.79 | $57.02 | 2,339,300 |
December 19 2006 | $57.01 | $57.38 | $56.83 | $57.10 | 1,794,000 |
December 18 2006 | $57.72 | $58.17 | $56.67 | $56.99 | 1,864,200 |
December 15 2006 | $58.36 | $58.41 | $56.17 | $56.47 | 2,237,100 |
December 14 2006 | $57.29 | $58.22 | $57.26 | $57.83 | 1,304,400 |
December 13 2006 | $58.51 | $58.98 | $56.83 | $57.30 | 2,033,100 |
December 12 2006 | $59.14 | $59.14 | $57.60 | $58.54 | 1,428,900 |
December 11 2006 | $59.88 | $60.29 | $58.42 | $59.14 | 2,177,000 |
December 08 2006 | $59.55 | $59.95 | $58.91 | $59.13 | 1,172,600 |
December 07 2006 | $60.39 | $60.45 | $58.73 | $59.55 | 1,625,300 |
December 06 2006 | $60.39 | $60.86 | $58.96 | $59.93 | 2,085,500 |
December 05 2006 | $60.71 | $60.71 | $58.85 | $60.08 | 3,021,400 |
December 04 2006 | $57.95 | $60.83 | $57.58 | $60.71 | 3,885,600 |
December 01 2006 | $57.61 | $57.75 | $56.26 | $56.76 | 1,503,500 |
November 30 2006 | $58.31 | $58.73 | $57.09 | $57.30 | 1,235,600 |
November 29 2006 | $58.05 | $58.33 | $57.33 | $58.21 | 2,135,000 |
November 28 2006 | $58.14 | $58.15 | $56.06 | $57.16 | 2,904,500 |
November 27 2006 | $58.89 | $60.64 | $57.66 | $58.28 | 4,975,800 |
November 24 2006 | $57.11 | $57.93 | $56.44 | $57.78 | 682,400 |