| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $37.70 | $37.80 | $37.22 | $37.42 | 802,626 |
December 28 2006 | $37.39 | $38.24 | $37.17 | $37.86 | 948,248 |
December 27 2006 | $37.44 | $37.93 | $37.29 | $37.39 | 885,417 |
December 26 2006 | $37.33 | $37.58 | $37.00 | $37.18 | 592,163 |
December 22 2006 | $37.51 | $38.27 | $37.29 | $37.51 | 1,256,519 |
December 21 2006 | $37.88 | $38.39 | $37.31 | $37.57 | 1,531,966 |
December 20 2006 | $37.89 | $38.09 | $37.29 | $37.45 | 985,899 |
December 19 2006 | $38.36 | $38.43 | $37.38 | $37.99 | 1,174,847 |
December 18 2006 | $38.63 | $39.24 | $38.35 | $38.56 | 2,101,810 |
December 15 2006 | $38.89 | $39.48 | $38.42 | $38.93 | 4,740,019 |
December 14 2006 | $37.81 | $39.06 | $37.81 | $38.71 | 3,174,223 |
December 13 2006 | $36.34 | $39.65 | $36.29 | $38.70 | 7,976,059 |
December 12 2006 | $41.20 | $41.45 | $39.09 | $39.40 | 3,009,348 |
December 11 2006 | $43.59 | $43.60 | $39.49 | $41.14 | 5,626,354 |
December 08 2006 | $43.57 | $43.57 | $42.30 | $43.23 | 2,465,285 |
December 07 2006 | $44.41 | $44.67 | $43.27 | $43.59 | 2,052,211 |
December 06 2006 | $44.73 | $44.98 | $44.20 | $44.48 | 919,201 |
December 05 2006 | $44.50 | $44.75 | $44.32 | $44.54 | 1,763,872 |
December 04 2006 | $44.40 | $44.79 | $43.39 | $44.19 | 1,504,200 |
December 01 2006 | $44.01 | $44.62 | $43.40 | $44.14 | 1,131,880 |
November 30 2006 | $44.82 | $45.38 | $43.95 | $44.30 | 1,504,963 |
November 29 2006 | $44.21 | $44.90 | $43.63 | $44.89 | 1,757,218 |
November 28 2006 | $42.83 | $44.03 | $42.61 | $43.82 | 2,658,409 |
November 27 2006 | $43.28 | $44.62 | $42.72 | $42.95 | 1,685,853 |
November 24 2006 | $44.63 | $44.99 | $44.17 | $44.90 | 273,707 |
