| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $50.72 | $51.18 | $50.63 | $50.80 | 4,660,871 |
December 28 2006 | $50.77 | $50.93 | $50.65 | $50.70 | 4,708,778 |
December 27 2006 | $50.35 | $50.84 | $50.34 | $50.82 | 4,781,894 |
December 26 2006 | $49.67 | $50.09 | $49.63 | $50.02 | 2,383,520 |
December 22 2006 | $50.06 | $50.18 | $49.80 | $49.80 | 3,170,949 |
December 21 2006 | $50.08 | $50.46 | $49.95 | $50.15 | 4,608,258 |
December 20 2006 | $50.25 | $50.46 | $50.04 | $50.19 | 3,822,712 |
December 19 2006 | $49.72 | $50.40 | $49.62 | $50.19 | 5,160,127 |
December 18 2006 | $49.64 | $50.28 | $49.57 | $49.90 | 8,352,205 |
December 15 2006 | $49.99 | $50.09 | $49.70 | $49.83 | 8,458,479 |
December 14 2006 | $49.66 | $50.05 | $49.43 | $49.86 | 4,857,729 |
December 13 2006 | $49.56 | $49.84 | $49.41 | $49.55 | 6,737,600 |
December 12 2006 | $48.94 | $49.59 | $48.78 | $49.21 | 8,141,855 |
December 11 2006 | $49.00 | $49.33 | $48.92 | $48.96 | 3,618,323 |
December 08 2006 | $48.97 | $49.35 | $48.87 | $49.08 | 4,330,440 |
December 07 2006 | $49.15 | $49.37 | $48.91 | $49.27 | 4,509,097 |
December 06 2006 | $49.40 | $49.60 | $49.15 | $49.21 | 6,220,876 |
December 05 2006 | $48.89 | $49.48 | $48.86 | $49.40 | 7,202,965 |
December 04 2006 | $48.36 | $49.12 | $48.23 | $48.89 | 7,853,263 |
December 01 2006 | $48.05 | $48.06 | $47.34 | $47.71 | 5,695,888 |
November 30 2006 | $47.76 | $48.35 | $47.71 | $48.06 | 6,768,352 |
November 29 2006 | $47.76 | $47.92 | $47.58 | $47.85 | 4,835,658 |
November 28 2006 | $47.40 | $47.88 | $47.28 | $47.76 | 5,190,357 |
November 27 2006 | $48.47 | $48.75 | $47.64 | $47.82 | 6,573,064 |
November 24 2006 | $48.65 | $49.02 | $48.61 | $48.81 | 2,227,771 |
