| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $64.46 | $64.62 | $64.10 | $64.17 | 1,780,300 |
December 28 2006 | $64.17 | $64.43 | $63.86 | $64.28 | 1,274,600 |
December 27 2006 | $64.39 | $64.61 | $64.10 | $64.20 | 2,007,400 |
December 26 2006 | $64.25 | $64.28 | $63.81 | $64.13 | 1,566,200 |
December 22 2006 | $64.75 | $64.77 | $63.81 | $64.11 | 2,511,700 |
December 21 2006 | $64.86 | $65.29 | $64.62 | $64.96 | 2,834,600 |
December 20 2006 | $65.14 | $65.44 | $64.41 | $65.08 | 3,296,000 |
December 19 2006 | $64.28 | $65.32 | $64.26 | $65.13 | 2,628,900 |
December 18 2006 | $65.55 | $65.66 | $64.58 | $64.69 | 2,626,500 |
December 15 2006 | $65.13 | $65.66 | $65.13 | $65.51 | 5,305,000 |
December 14 2006 | $64.50 | $65.10 | $64.34 | $64.95 | 3,510,400 |
December 13 2006 | $65.60 | $65.72 | $64.56 | $64.72 | 3,695,000 |
December 12 2006 | $65.03 | $65.55 | $64.82 | $65.23 | 3,634,800 |
December 11 2006 | $64.84 | $65.15 | $64.66 | $64.85 | 2,365,000 |
December 08 2006 | $65.06 | $65.53 | $64.67 | $65.10 | 2,796,300 |
December 07 2006 | $65.94 | $66.20 | $64.82 | $65.01 | 3,784,500 |
December 06 2006 | $66.16 | $66.34 | $65.55 | $65.60 | 4,214,800 |
December 05 2006 | $64.71 | $65.80 | $64.41 | $65.53 | 4,385,100 |
December 04 2006 | $64.68 | $65.44 | $64.59 | $64.70 | 3,492,900 |
December 01 2006 | $64.72 | $65.04 | $64.03 | $64.68 | 5,154,400 |
November 30 2006 | $64.36 | $64.60 | $62.91 | $63.94 | 4,194,000 |
November 29 2006 | $63.73 | $64.61 | $63.51 | $64.20 | 4,427,600 |
November 28 2006 | $63.67 | $64.10 | $62.87 | $63.52 | 4,950,600 |
November 27 2006 | $65.01 | $65.03 | $62.80 | $63.11 | 6,282,300 |
November 24 2006 | $64.46 | $65.06 | $64.39 | $64.84 | 1,213,700 |
