| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $36.13 | $36.27 | $35.97 | $35.97 | 598,000 |
December 28 2006 | $36.26 | $36.27 | $35.99 | $36.02 | 611,800 |
December 27 2006 | $35.71 | $35.92 | $35.68 | $35.88 | 942,300 |
December 26 2006 | $35.33 | $35.56 | $35.20 | $35.53 | 855,100 |
December 22 2006 | $35.83 | $35.84 | $35.23 | $35.24 | 1,229,000 |
December 21 2006 | $35.83 | $35.87 | $35.65 | $35.83 | 1,594,400 |
December 20 2006 | $35.98 | $36.08 | $35.55 | $35.55 | 1,074,700 |
December 19 2006 | $35.97 | $36.14 | $35.77 | $35.98 | 1,911,700 |
December 18 2006 | $36.27 | $36.28 | $35.93 | $35.97 | 759,300 |
December 15 2006 | $36.66 | $36.66 | $36.16 | $36.24 | 1,033,400 |
December 14 2006 | $36.62 | $36.94 | $36.49 | $36.85 | 1,541,800 |
December 13 2006 | $36.88 | $36.89 | $36.48 | $36.54 | 1,053,500 |
December 12 2006 | $36.35 | $36.78 | $36.01 | $36.30 | 2,054,400 |
December 11 2006 | $35.73 | $35.97 | $35.68 | $35.92 | 921,500 |
December 08 2006 | $36.01 | $36.13 | $35.64 | $35.77 | 796,200 |
December 07 2006 | $36.33 | $36.46 | $36.04 | $36.10 | 1,789,500 |
December 06 2006 | $36.02 | $36.23 | $35.98 | $35.98 | 985,400 |
December 05 2006 | $36.18 | $36.33 | $35.94 | $35.99 | 1,015,400 |
December 04 2006 | $35.53 | $35.98 | $35.53 | $35.92 | 550,300 |
December 01 2006 | $35.90 | $35.97 | $35.24 | $35.46 | 1,396,000 |
November 30 2006 | $35.74 | $36.14 | $35.71 | $35.90 | 1,360,100 |
November 29 2006 | $35.90 | $36.07 | $35.70 | $36.00 | 824,800 |
November 28 2006 | $35.62 | $35.93 | $35.59 | $35.90 | 856,000 |
November 27 2006 | $36.27 | $36.29 | $35.63 | $35.67 | 969,900 |
November 24 2006 | $36.55 | $36.75 | $36.44 | $36.52 | 295,500 |
