| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $27.73 | $27.97 | $26.65 | $27.47 | 2,568,900 |
Week of December 18 2006 | $25.69 | $28.40 | $24.67 | $27.54 | 7,790,000 |
Week of December 11 2006 | $29.05 | $29.09 | $25.69 | $26.85 | 3,565,800 |
Week of December 04 2006 | $29.64 | $30.42 | $29.02 | $29.21 | 6,513,100 |
Week of November 27 2006 | $28.44 | $29.80 | $27.33 | $29.68 | 6,642,000 |
Week of November 20 2006 | $27.61 | $28.76 | $26.95 | $28.36 | 2,893,800 |
Week of November 13 2006 | $24.28 | $27.24 | $23.79 | $27.16 | 5,989,800 |
Week of November 06 2006 | $25.02 | $25.39 | $24.17 | $24.29 | 3,234,400 |
Week of October 30 2006 | $24.93 | $25.45 | $24.38 | $25.12 | 2,828,700 |
Week of October 23 2006 | $25.93 | $26.06 | $24.87 | $24.92 | 3,326,700 |
Week of October 16 2006 | $24.88 | $26.27 | $24.76 | $25.93 | 5,450,300 |
Week of October 09 2006 | $24.26 | $24.59 | $23.52 | $24.55 | 3,824,500 |
Week of October 02 2006 | $27.61 | $27.69 | $23.94 | $24.26 | 11,090,800 |
Week of September 25 2006 | $27.76 | $28.61 | $26.79 | $28.27 | 5,173,600 |
Week of September 18 2006 | $28.68 | $29.80 | $27.72 | $27.79 | 3,969,100 |
Week of September 11 2006 | $29.92 | $29.92 | $27.11 | $28.57 | 4,876,400 |
Week of September 04 2006 | $31.73 | $31.86 | $29.68 | $29.97 | 2,480,800 |
Week of August 28 2006 | $31.97 | $31.97 | $31.03 | $31.73 | 2,203,300 |
Week of August 21 2006 | $31.49 | $32.33 | $30.62 | $32.02 | 3,515,900 |
Week of August 14 2006 | $30.33 | $31.27 | $29.75 | $31.26 | 1,907,600 |
Week of August 07 2006 | $31.11 | $31.71 | $30.16 | $30.24 | 3,254,600 |
Week of July 31 2006 | $32.82 | $33.88 | $30.68 | $31.18 | 3,186,300 |
Week of July 24 2006 | $33.52 | $34.24 | $32.69 | $32.78 | 2,778,000 |
Week of July 17 2006 | $34.37 | $34.69 | $33.03 | $33.31 | 2,632,400 |
Week of July 10 2006 | $35.14 | $36.40 | $33.92 | $34.37 | 3,147,400 |