| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $38.69 | $38.72 | $38.29 | $38.35 | 501,900 |
December 28 2006 | $38.61 | $38.68 | $38.35 | $38.59 | 630,900 |
December 27 2006 | $38.58 | $38.86 | $38.58 | $38.77 | 568,900 |
December 26 2006 | $38.40 | $38.60 | $38.35 | $38.51 | 402,900 |
December 22 2006 | $38.41 | $38.62 | $38.28 | $38.40 | 724,100 |
December 21 2006 | $38.35 | $38.66 | $38.32 | $38.40 | 836,400 |
December 20 2006 | $37.48 | $38.25 | $37.34 | $38.06 | 911,600 |
December 19 2006 | $37.48 | $37.75 | $37.15 | $37.47 | 1,132,600 |
December 18 2006 | $37.97 | $38.15 | $37.35 | $37.54 | 1,123,700 |
December 15 2006 | $37.96 | $38.18 | $37.50 | $37.82 | 1,567,900 |
December 14 2006 | $38.13 | $38.62 | $37.95 | $37.96 | 1,175,200 |
December 13 2006 | $38.69 | $38.78 | $37.90 | $38.02 | 1,227,000 |
December 12 2006 | $39.00 | $39.22 | $38.35 | $38.64 | 1,273,800 |
December 11 2006 | $38.50 | $39.08 | $38.30 | $38.92 | 1,161,600 |
December 08 2006 | $38.45 | $38.65 | $38.03 | $38.56 | 918,200 |
December 07 2006 | $38.74 | $39.10 | $38.45 | $38.45 | 827,500 |
December 06 2006 | $38.56 | $38.89 | $38.53 | $38.81 | 948,900 |
December 05 2006 | $38.68 | $38.68 | $38.26 | $38.56 | 659,100 |
December 04 2006 | $38.19 | $38.64 | $38.19 | $38.40 | 768,800 |
December 01 2006 | $38.48 | $38.49 | $37.99 | $38.20 | 1,089,400 |
November 30 2006 | $37.33 | $38.52 | $37.30 | $38.48 | 1,935,500 |
November 29 2006 | $36.86 | $37.29 | $36.80 | $37.19 | 1,308,100 |
November 28 2006 | $37.16 | $37.17 | $36.57 | $36.74 | 1,925,300 |
November 27 2006 | $37.77 | $37.81 | $36.99 | $37.16 | 2,188,300 |
November 24 2006 | $38.07 | $38.09 | $37.77 | $37.80 | 328,400 |
