| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.27 | $43.43 | $42.59 | $42.59 | 11,085,645 |
December 28 2006 | $43.37 | $43.65 | $42.72 | $43.20 | 15,338,778 |
December 27 2006 | $42.81 | $43.50 | $42.54 | $43.14 | 17,847,836 |
December 26 2006 | $43.33 | $43.33 | $42.25 | $42.54 | 20,395,607 |
December 22 2006 | $46.66 | $46.70 | $43.18 | $43.33 | 73,018,351 |
December 21 2006 | $45.02 | $45.57 | $43.87 | $44.57 | 37,504,952 |
December 20 2006 | $44.30 | $45.20 | $44.23 | $44.92 | 22,834,700 |
December 19 2006 | $44.53 | $44.66 | $43.87 | $44.08 | 26,291,096 |
December 18 2006 | $45.36 | $46.50 | $44.84 | $45.17 | 28,103,993 |
December 15 2006 | $45.12 | $46.10 | $44.89 | $45.00 | 36,511,979 |
December 14 2006 | $43.15 | $44.90 | $42.80 | $44.67 | 42,013,889 |
December 13 2006 | $41.98 | $42.55 | $41.20 | $42.49 | 24,902,984 |
December 12 2006 | $42.28 | $42.42 | $41.37 | $41.55 | 21,178,289 |
December 11 2006 | $42.28 | $43.19 | $41.91 | $42.40 | 21,565,553 |
December 08 2006 | $42.57 | $43.45 | $41.78 | $42.56 | 36,839,192 |
December 07 2006 | $44.22 | $44.53 | $42.90 | $42.92 | 27,621,695 |
December 06 2006 | $45.03 | $45.41 | $44.90 | $45.15 | 14,762,625 |
December 05 2006 | $45.76 | $45.95 | $45.03 | $45.32 | 15,578,727 |
December 04 2006 | $44.96 | $45.83 | $44.48 | $45.45 | 18,379,937 |
December 01 2006 | $46.45 | $46.45 | $44.56 | $45.23 | 27,502,445 |
November 30 2006 | $44.67 | $46.58 | $44.67 | $46.28 | 32,192,549 |
November 29 2006 | $45.12 | $45.72 | $43.54 | $44.72 | 24,433,721 |
November 28 2006 | $44.48 | $44.96 | $43.53 | $44.76 | 31,696,499 |
November 27 2006 | $47.14 | $47.22 | $45.02 | $45.10 | 22,802,384 |
November 24 2006 | $46.27 | $47.55 | $46.14 | $47.19 | 11,464,983 |
