| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $30.17 | $30.27 | $29.87 | $29.89 | 9,601,100 |
December 28 2006 | $30.20 | $30.33 | $30.10 | $30.28 | 6,525,200 |
December 27 2006 | $30.04 | $30.33 | $29.60 | $30.30 | 7,716,200 |
December 26 2006 | $29.69 | $29.94 | $29.68 | $29.90 | 4,101,200 |
December 22 2006 | $30.10 | $30.20 | $29.47 | $29.64 | 8,342,000 |
December 21 2006 | $29.97 | $30.31 | $29.91 | $30.11 | 10,782,200 |
December 20 2006 | $29.91 | $29.94 | $29.79 | $29.84 | 6,037,100 |
December 19 2006 | $29.73 | $30.00 | $29.68 | $29.87 | 9,291,400 |
December 18 2006 | $29.89 | $30.08 | $29.73 | $29.85 | 8,538,200 |
December 15 2006 | $29.83 | $30.11 | $29.71 | $29.89 | 16,172,100 |
December 14 2006 | $29.47 | $29.73 | $29.27 | $29.68 | 10,052,600 |
December 13 2006 | $29.57 | $29.65 | $29.40 | $29.46 | 11,299,300 |
December 12 2006 | $29.44 | $29.69 | $29.31 | $29.48 | 16,021,000 |
December 11 2006 | $28.90 | $29.61 | $28.90 | $29.43 | 11,220,600 |
December 08 2006 | $28.88 | $29.18 | $28.69 | $28.94 | 9,120,100 |
December 07 2006 | $29.14 | $29.14 | $28.82 | $28.86 | 7,394,600 |
December 06 2006 | $29.13 | $29.24 | $28.94 | $28.98 | 14,162,400 |
December 05 2006 | $29.03 | $29.40 | $28.95 | $29.21 | 10,747,700 |
December 04 2006 | $28.64 | $29.17 | $28.57 | $28.99 | 13,148,100 |
December 01 2006 | $28.78 | $28.79 | $28.17 | $28.48 | 14,728,700 |
November 30 2006 | $28.92 | $28.93 | $28.50 | $28.64 | 13,058,500 |
November 29 2006 | $28.60 | $29.01 | $28.60 | $28.88 | 9,414,400 |
November 28 2006 | $28.75 | $28.83 | $28.33 | $28.59 | 13,415,600 |
November 27 2006 | $29.18 | $29.25 | $28.75 | $28.86 | 11,109,800 |
November 24 2006 | $29.22 | $29.42 | $29.20 | $29.26 | 2,927,000 |
