| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $32.86 | $33.05 | $32.66 | $32.70 | 1,443,600 |
December 28 2006 | $33.35 | $33.68 | $32.96 | $33.07 | 1,789,800 |
December 27 2006 | $32.84 | $33.43 | $32.83 | $33.31 | 1,930,900 |
December 26 2006 | $32.65 | $33.02 | $32.54 | $32.86 | 1,708,300 |
December 22 2006 | $32.76 | $33.18 | $32.45 | $32.65 | 2,097,800 |
December 21 2006 | $33.14 | $33.61 | $32.61 | $32.93 | 2,729,900 |
December 20 2006 | $33.74 | $34.38 | $33.05 | $33.11 | 3,816,100 |
December 19 2006 | $32.78 | $34.36 | $32.78 | $34.03 | 3,754,500 |
December 18 2006 | $34.66 | $34.88 | $33.54 | $33.78 | 5,895,700 |
December 15 2006 | $34.39 | $35.31 | $34.32 | $35.08 | 4,943,800 |
December 14 2006 | $35.50 | $35.68 | $34.40 | $34.52 | 5,926,700 |
December 13 2006 | $34.85 | $35.78 | $34.62 | $35.37 | 7,031,000 |
December 12 2006 | $35.95 | $36.04 | $34.44 | $35.27 | 13,024,700 |
December 11 2006 | $38.94 | $38.97 | $37.94 | $38.08 | 3,632,500 |
December 08 2006 | $38.84 | $39.18 | $37.99 | $38.79 | 3,428,900 |
December 07 2006 | $38.17 | $39.97 | $38.11 | $38.96 | 6,104,100 |
December 06 2006 | $37.61 | $38.41 | $36.97 | $37.88 | 4,489,800 |
December 05 2006 | $37.87 | $38.14 | $36.81 | $37.61 | 6,212,400 |
December 04 2006 | $35.18 | $38.01 | $34.73 | $37.51 | 8,538,200 |
December 01 2006 | $35.06 | $35.30 | $34.20 | $34.70 | 4,076,600 |
November 30 2006 | $35.48 | $35.76 | $34.75 | $35.41 | 3,661,600 |
November 29 2006 | $34.44 | $35.80 | $34.38 | $35.51 | 4,236,400 |
November 28 2006 | $34.39 | $34.72 | $33.88 | $34.15 | 3,733,700 |
November 27 2006 | $34.82 | $35.35 | $34.50 | $34.69 | 4,051,600 |
November 24 2006 | $34.57 | $35.13 | $34.56 | $34.81 | 981,700 |
