| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $151.30 | $152.41 | $150.09 | $150.11 | 2,762,500 |
December 28 2006 | $152.35 | $152.47 | $150.42 | $151.20 | 2,395,600 |
December 27 2006 | $150.49 | $152.32 | $150.39 | $152.07 | 2,871,800 |
December 26 2006 | $149.77 | $151.05 | $149.31 | $150.49 | 2,575,600 |
December 22 2006 | $149.92 | $149.96 | $147.33 | $149.16 | 3,500,600 |
December 21 2006 | $152.38 | $152.63 | $148.87 | $149.17 | 4,661,800 |
December 20 2006 | $151.95 | $153.84 | $151.53 | $151.63 | 4,336,800 |
December 19 2006 | $152.09 | $152.61 | $150.92 | $151.53 | 4,865,700 |
December 18 2006 | $150.98 | $153.30 | $150.33 | $153.04 | 6,018,800 |
December 15 2006 | $151.06 | $152.07 | $150.45 | $150.48 | 5,451,400 |
December 14 2006 | $150.00 | $151.20 | $148.81 | $150.70 | 5,081,500 |
December 13 2006 | $150.72 | $151.94 | $149.09 | $149.33 | 5,816,300 |
December 12 2006 | $150.76 | $153.50 | $149.42 | $150.60 | 8,949,200 |
December 11 2006 | $154.74 | $154.74 | $151.99 | $152.50 | 5,901,300 |
December 08 2006 | $150.78 | $154.56 | $150.60 | $154.44 | 4,968,600 |
December 07 2006 | $155.64 | $155.64 | $150.60 | $150.75 | 5,237,500 |
December 06 2006 | $152.11 | $154.40 | $151.35 | $154.36 | 4,133,200 |
December 05 2006 | $150.37 | $152.29 | $149.25 | $151.81 | 3,728,400 |
December 04 2006 | $147.32 | $150.66 | $147.13 | $150.64 | 4,259,200 |
December 01 2006 | $147.36 | $147.91 | $144.21 | $146.46 | 4,820,800 |
November 30 2006 | $147.57 | $147.93 | $145.46 | $146.68 | 4,082,500 |
November 29 2006 | $149.09 | $150.19 | $145.37 | $147.75 | 5,915,000 |
November 28 2006 | $145.33 | $148.71 | $144.20 | $148.43 | 5,864,900 |
November 27 2006 | $151.62 | $152.18 | $145.41 | $145.41 | 6,328,200 |
November 24 2006 | $150.77 | $153.12 | $149.96 | $151.80 | 1,978,900 |
