| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $32.29 | $32.48 | $32.09 | $32.13 | 1,443,600 |
December 28 2006 | $32.77 | $33.09 | $32.39 | $32.49 | 1,789,800 |
December 27 2006 | $32.27 | $32.85 | $32.26 | $32.73 | 1,930,900 |
December 26 2006 | $32.08 | $32.44 | $31.97 | $32.29 | 1,708,300 |
December 22 2006 | $32.19 | $32.60 | $31.89 | $32.08 | 2,097,800 |
December 21 2006 | $32.56 | $33.03 | $32.04 | $32.36 | 2,729,900 |
December 20 2006 | $33.15 | $33.43 | $32.48 | $32.54 | 3,815,800 |
December 19 2006 | $32.21 | $33.76 | $32.21 | $33.44 | 3,754,500 |
December 18 2006 | $34.06 | $34.27 | $32.96 | $33.19 | 5,895,700 |
December 15 2006 | $33.79 | $34.70 | $33.72 | $34.47 | 4,943,800 |
December 14 2006 | $34.89 | $35.06 | $33.80 | $33.92 | 5,926,700 |
December 13 2006 | $34.25 | $35.15 | $34.01 | $34.75 | 7,035,800 |
December 12 2006 | $35.32 | $35.41 | $33.84 | $34.65 | 13,009,600 |
December 11 2006 | $38.27 | $38.29 | $37.28 | $37.42 | 3,632,900 |
December 08 2006 | $38.16 | $38.50 | $37.33 | $38.11 | 3,568,900 |
December 07 2006 | $37.50 | $39.28 | $37.45 | $38.28 | 6,104,100 |
December 06 2006 | $36.96 | $37.75 | $36.32 | $37.22 | 4,490,300 |
December 05 2006 | $37.21 | $37.47 | $36.17 | $36.96 | 6,212,400 |
December 04 2006 | $34.57 | $37.35 | $34.13 | $36.86 | 8,538,200 |
December 01 2006 | $34.45 | $34.68 | $33.60 | $34.10 | 4,076,600 |
November 30 2006 | $34.86 | $35.14 | $34.14 | $34.80 | 3,661,600 |
November 29 2006 | $33.84 | $35.18 | $33.78 | $34.89 | 4,236,400 |
November 28 2006 | $33.79 | $34.12 | $33.29 | $33.56 | 3,733,700 |
November 27 2006 | $34.21 | $34.74 | $33.90 | $34.09 | 4,051,600 |
November 24 2006 | $33.97 | $34.52 | $33.96 | $34.21 | 981,600 |
