| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $32.42 | $32.61 | $32.22 | $32.26 | 1,443,600 |
December 28 2006 | $32.90 | $33.23 | $32.52 | $32.63 | 1,789,800 |
December 27 2006 | $32.40 | $32.98 | $32.39 | $32.87 | 1,930,900 |
December 26 2006 | $32.21 | $32.58 | $32.10 | $32.42 | 1,708,300 |
December 22 2006 | $32.33 | $32.73 | $32.02 | $32.21 | 2,097,800 |
December 21 2006 | $32.69 | $33.16 | $32.17 | $32.49 | 2,729,900 |
December 20 2006 | $33.29 | $33.57 | $32.61 | $32.67 | 3,815,800 |
December 19 2006 | $32.34 | $33.90 | $32.34 | $33.57 | 3,754,500 |
December 18 2006 | $34.20 | $34.41 | $33.09 | $33.33 | 5,895,700 |
December 15 2006 | $33.93 | $34.84 | $33.86 | $34.61 | 4,943,800 |
December 14 2006 | $35.03 | $35.20 | $33.94 | $34.05 | 5,926,700 |
December 13 2006 | $34.39 | $35.30 | $34.15 | $34.89 | 7,035,800 |
December 12 2006 | $35.47 | $35.55 | $33.98 | $34.80 | 13,009,600 |
December 11 2006 | $38.42 | $38.45 | $37.43 | $37.57 | 3,632,900 |
December 08 2006 | $38.32 | $38.65 | $37.48 | $38.27 | 3,568,900 |
December 07 2006 | $37.66 | $39.44 | $37.60 | $38.44 | 6,104,100 |
December 06 2006 | $37.11 | $37.90 | $36.47 | $37.37 | 4,490,300 |
December 05 2006 | $37.36 | $37.63 | $36.32 | $37.11 | 6,212,400 |
December 04 2006 | $34.71 | $37.50 | $34.27 | $37.01 | 8,538,200 |
December 01 2006 | $34.59 | $34.82 | $33.74 | $34.23 | 4,076,600 |
November 30 2006 | $35.01 | $35.28 | $34.28 | $34.94 | 3,661,600 |
November 29 2006 | $33.98 | $35.32 | $33.92 | $35.03 | 4,236,400 |
November 28 2006 | $33.93 | $34.26 | $33.43 | $33.70 | 3,733,700 |
November 27 2006 | $34.35 | $34.88 | $34.04 | $34.23 | 4,051,600 |
November 24 2006 | $34.11 | $34.66 | $34.09 | $34.35 | 981,600 |
