| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $80.10 | $84.30 | $79.50 | $84.15 | 13,300 |
December 28 2006 | $80.40 | $80.88 | $78.78 | $80.55 | 16,233 |
December 27 2006 | $79.23 | $81.60 | $78.75 | $80.61 | 15,533 |
December 26 2006 | $78.75 | $80.37 | $78.00 | $79.20 | 21,567 |
December 22 2006 | $76.71 | $79.47 | $74.97 | $79.14 | 13,900 |
December 21 2006 | $77.34 | $77.70 | $75.00 | $76.65 | 11,867 |
December 20 2006 | $78.39 | $78.75 | $76.35 | $77.31 | 10,900 |
December 19 2006 | $75.00 | $78.00 | $72.63 | $77.79 | 25,367 |
December 18 2006 | $78.75 | $78.75 | $73.50 | $75.63 | 24,833 |
December 15 2006 | $82.35 | $82.35 | $78.60 | $79.50 | 16,533 |
December 14 2006 | $79.50 | $82.74 | $79.35 | $82.17 | 54,300 |
December 13 2006 | $72.36 | $78.00 | $72.36 | $77.97 | 40,900 |
December 12 2006 | $72.75 | $73.08 | $72.00 | $72.36 | 23,800 |
December 11 2006 | $71.70 | $72.78 | $71.40 | $72.24 | 10,733 |
December 08 2006 | $72.45 | $73.65 | $70.08 | $70.95 | 10,733 |
December 07 2006 | $72.03 | $73.17 | $70.89 | $72.39 | 12,800 |
December 06 2006 | $71.10 | $72.45 | $70.50 | $71.82 | 13,200 |
December 05 2006 | $74.01 | $74.40 | $71.40 | $71.43 | 7,333 |
December 04 2006 | $74.70 | $75.18 | $72.75 | $73.65 | 8,100 |
December 01 2006 | $73.35 | $75.75 | $71.10 | $74.70 | 14,033 |
November 30 2006 | $73.50 | $74.70 | $70.65 | $74.52 | 9,000 |
November 29 2006 | $69.84 | $75.30 | $69.84 | $74.76 | 28,633 |
November 28 2006 | $69.60 | $71.97 | $69.33 | $69.75 | 12,767 |
November 27 2006 | $69.90 | $70.50 | $69.00 | $69.90 | 12,167 |
November 24 2006 | $71.70 | $71.70 | $70.50 | $70.50 | 3,033 |
