| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.40 | $36.82 | $36.32 | $36.46 | 1,573,100 |
December 28 2006 | $36.67 | $36.84 | $36.54 | $36.62 | 1,632,400 |
December 27 2006 | $36.55 | $36.93 | $36.38 | $36.83 | 3,185,900 |
December 26 2006 | $36.22 | $36.48 | $36.00 | $36.34 | 1,794,600 |
December 22 2006 | $36.05 | $36.26 | $35.83 | $36.00 | 1,749,800 |
December 21 2006 | $36.62 | $36.76 | $35.98 | $36.09 | 2,168,600 |
December 20 2006 | $36.69 | $36.86 | $36.44 | $36.51 | 2,327,200 |
December 19 2006 | $37.01 | $37.04 | $36.52 | $36.75 | 4,069,300 |
December 18 2006 | $37.21 | $37.38 | $37.00 | $37.11 | 3,932,000 |
December 15 2006 | $37.59 | $37.64 | $37.00 | $37.06 | 5,623,200 |
December 14 2006 | $37.62 | $38.02 | $37.13 | $37.32 | 9,833,100 |
December 13 2006 | $36.98 | $37.00 | $36.35 | $36.65 | 3,097,400 |
December 12 2006 | $37.04 | $37.31 | $36.55 | $36.72 | 3,710,100 |
December 11 2006 | $37.07 | $37.53 | $36.84 | $37.29 | 2,076,600 |
December 08 2006 | $37.06 | $37.46 | $36.90 | $37.03 | 1,853,000 |
December 07 2006 | $37.54 | $37.72 | $36.97 | $37.02 | 2,161,400 |
December 06 2006 | $37.59 | $37.73 | $37.22 | $37.54 | 2,030,100 |
December 05 2006 | $37.02 | $37.58 | $36.66 | $37.52 | 2,989,000 |
December 04 2006 | $35.94 | $37.09 | $35.94 | $36.82 | 2,902,400 |
December 01 2006 | $36.06 | $36.32 | $35.68 | $36.00 | 3,211,200 |
November 30 2006 | $36.42 | $36.50 | $35.87 | $36.07 | 4,309,500 |
November 29 2006 | $36.49 | $36.83 | $36.44 | $36.76 | 2,369,500 |
November 28 2006 | $36.80 | $36.88 | $36.24 | $36.49 | 2,676,500 |
November 27 2006 | $37.15 | $37.51 | $36.66 | $36.82 | 2,570,900 |
November 24 2006 | $36.87 | $37.22 | $36.76 | $36.91 | 962,300 |
