| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $33.96 | $34.20 | $33.54 | $33.86 | 3,715,400 |
Week of December 18 2006 | $34.85 | $35.01 | $33.74 | $33.90 | 6,769,400 |
Week of December 11 2006 | $35.51 | $35.60 | $34.69 | $34.90 | 7,084,200 |
Week of December 04 2006 | $35.87 | $36.46 | $35.62 | $35.85 | 6,962,000 |
Week of November 27 2006 | $33.95 | $36.41 | $33.87 | $35.70 | 9,822,000 |
Week of November 20 2006 | $34.96 | $35.16 | $34.59 | $34.96 | 5,670,600 |
Week of November 13 2006 | $34.32 | $35.04 | $33.85 | $34.71 | 9,301,000 |
Week of November 06 2006 | $32.79 | $34.77 | $32.02 | $34.48 | 12,997,200 |
Week of October 30 2006 | $32.48 | $33.09 | $32.14 | $32.62 | 8,410,200 |
Week of October 23 2006 | $33.39 | $34.09 | $31.75 | $32.55 | 15,429,800 |
Week of October 16 2006 | $32.94 | $34.04 | $32.93 | $33.56 | 11,148,800 |
Week of October 09 2006 | $32.55 | $33.20 | $32.33 | $32.94 | 6,755,400 |
Week of October 02 2006 | $31.73 | $32.63 | $30.63 | $32.60 | 9,259,000 |
Week of September 25 2006 | $31.02 | $32.59 | $30.41 | $31.81 | 8,066,400 |
Week of September 18 2006 | $32.13 | $32.96 | $30.97 | $31.09 | 10,178,600 |
Week of September 11 2006 | $33.69 | $34.14 | $31.03 | $32.23 | 12,476,000 |
Week of September 04 2006 | $35.47 | $36.35 | $33.68 | $33.82 | 8,120,800 |
Week of August 28 2006 | $35.09 | $36.49 | $34.38 | $35.45 | 6,183,400 |
Week of August 21 2006 | $36.23 | $36.23 | $34.44 | $34.98 | 5,527,600 |
Week of August 14 2006 | $35.39 | $36.95 | $34.10 | $36.47 | 11,167,800 |
Week of August 07 2006 | $37.33 | $37.68 | $34.88 | $35.15 | 13,141,800 |
Week of July 31 2006 | $35.88 | $37.81 | $35.23 | $37.33 | 7,407,400 |
Week of July 24 2006 | $34.09 | $36.67 | $34.05 | $36.11 | 11,243,800 |
Week of July 17 2006 | $36.30 | $37.19 | $33.95 | $34.08 | 9,339,000 |
Week of July 10 2006 | $37.54 | $37.89 | $35.62 | $35.97 | 8,377,800 |
