| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $43.33 | $43.64 | $43.03 | $43.14 | 437,304 |
December 28 2006 | $43.49 | $43.72 | $43.08 | $43.33 | 431,140 |
December 27 2006 | $42.73 | $43.80 | $42.54 | $43.49 | 1,003,414 |
December 26 2006 | $42.44 | $42.64 | $42.26 | $42.60 | 320,414 |
December 22 2006 | $42.11 | $42.50 | $41.80 | $42.31 | 512,452 |
December 21 2006 | $42.54 | $42.93 | $41.96 | $42.12 | 757,556 |
December 20 2006 | $40.96 | $43.07 | $40.95 | $42.40 | 2,306,987 |
December 19 2006 | $41.07 | $41.38 | $40.67 | $41.17 | 596,188 |
December 18 2006 | $41.58 | $41.83 | $41.06 | $41.39 | 945,761 |
December 15 2006 | $41.80 | $41.95 | $41.39 | $41.43 | 845,737 |
December 14 2006 | $41.30 | $41.92 | $41.22 | $41.55 | 991,946 |
December 13 2006 | $42.04 | $42.30 | $40.97 | $41.13 | 1,177,721 |
December 12 2006 | $41.34 | $41.81 | $40.84 | $41.41 | 1,984,184 |
December 11 2006 | $41.03 | $41.30 | $40.62 | $40.82 | 2,306,185 |
December 08 2006 | $39.63 | $41.05 | $39.56 | $40.36 | 1,990,919 |
December 07 2006 | $39.56 | $40.30 | $39.26 | $39.74 | 1,124,999 |
December 06 2006 | $38.97 | $39.51 | $38.71 | $39.47 | 1,279,591 |
December 05 2006 | $39.03 | $39.24 | $38.73 | $38.80 | 1,788,205 |
December 04 2006 | $38.84 | $39.97 | $38.80 | $39.87 | 705,650 |
December 01 2006 | $39.53 | $39.71 | $38.38 | $38.71 | 791,382 |
November 30 2006 | $39.33 | $39.80 | $38.96 | $39.06 | 962,843 |
November 29 2006 | $38.97 | $39.65 | $38.71 | $39.62 | 1,110,643 |
November 28 2006 | $38.35 | $38.71 | $38.07 | $38.53 | 1,209,215 |
November 27 2006 | $38.58 | $39.26 | $38.35 | $38.51 | 1,112,568 |
November 24 2006 | $39.11 | $39.36 | $38.32 | $38.33 | 651,000 |
