| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $33.83 | $34.00 | $33.15 | $33.20 | 844,800 |
December 28 2006 | $33.54 | $34.00 | $32.95 | $33.83 | 1,145,300 |
December 27 2006 | $32.93 | $33.43 | $32.68 | $33.40 | 1,184,400 |
December 26 2006 | $32.31 | $32.88 | $32.31 | $32.76 | 965,500 |
December 22 2006 | $32.55 | $32.57 | $31.74 | $32.47 | 870,400 |
December 21 2006 | $32.80 | $33.04 | $32.30 | $32.50 | 780,600 |
December 20 2006 | $32.62 | $32.93 | $32.25 | $32.66 | 841,700 |
December 19 2006 | $32.51 | $32.70 | $31.85 | $32.62 | 1,388,200 |
December 18 2006 | $33.70 | $34.00 | $32.51 | $32.77 | 1,133,600 |
December 15 2006 | $33.09 | $33.40 | $32.82 | $32.94 | 1,532,500 |
December 14 2006 | $32.65 | $33.62 | $32.55 | $33.09 | 902,400 |
December 13 2006 | $33.36 | $33.36 | $32.40 | $32.50 | 1,371,200 |
December 12 2006 | $32.85 | $33.10 | $32.46 | $32.96 | 1,287,300 |
December 11 2006 | $33.15 | $33.21 | $32.57 | $32.70 | 1,191,800 |
December 08 2006 | $33.25 | $33.42 | $32.75 | $33.00 | 881,400 |
December 07 2006 | $33.70 | $33.83 | $32.88 | $33.08 | 1,524,800 |
December 06 2006 | $33.58 | $34.26 | $33.41 | $33.60 | 1,792,100 |
December 05 2006 | $33.65 | $33.71 | $33.18 | $33.58 | 1,899,400 |
December 04 2006 | $33.15 | $33.57 | $32.68 | $33.51 | 2,283,800 |
December 01 2006 | $33.13 | $33.24 | $32.30 | $32.81 | 2,586,300 |
November 30 2006 | $32.90 | $33.01 | $32.55 | $32.93 | 2,573,600 |
November 29 2006 | $32.25 | $32.69 | $31.62 | $32.66 | 2,938,100 |
November 28 2006 | $31.94 | $32.50 | $31.60 | $32.21 | 2,086,300 |
November 27 2006 | $33.10 | $34.14 | $31.70 | $31.92 | 4,303,900 |
November 24 2006 | $32.60 | $32.92 | $32.31 | $32.61 | 618,900 |
