| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $42.25 | $42.76 | $42.25 | $42.51 | 4,410,400 |
December 28 2006 | $41.83 | $42.53 | $41.83 | $42.46 | 3,626,100 |
December 27 2006 | $41.41 | $42.41 | $41.18 | $42.23 | 4,915,000 |
December 26 2006 | $42.47 | $42.59 | $41.93 | $42.12 | 2,316,900 |
December 22 2006 | $42.53 | $42.65 | $41.86 | $42.29 | 4,569,100 |
December 21 2006 | $42.64 | $43.09 | $42.43 | $42.67 | 8,171,700 |
December 20 2006 | $41.59 | $42.49 | $41.41 | $42.38 | 10,262,900 |
December 19 2006 | $39.96 | $41.56 | $39.95 | $41.40 | 13,073,500 |
December 18 2006 | $39.72 | $39.98 | $39.54 | $39.88 | 5,465,300 |
December 15 2006 | $39.30 | $39.68 | $38.88 | $39.63 | 7,423,600 |
December 14 2006 | $39.56 | $39.73 | $39.24 | $39.32 | 7,522,900 |
December 13 2006 | $39.90 | $40.00 | $39.28 | $39.33 | 6,535,500 |
December 12 2006 | $39.49 | $39.85 | $39.37 | $39.59 | 7,124,900 |
December 11 2006 | $39.48 | $39.80 | $39.05 | $39.63 | 4,475,300 |
December 08 2006 | $39.06 | $39.52 | $38.99 | $39.49 | 6,141,000 |
December 07 2006 | $38.83 | $39.76 | $38.77 | $39.16 | 10,122,900 |
December 06 2006 | $38.79 | $38.88 | $38.55 | $38.78 | 9,797,200 |
December 05 2006 | $38.85 | $38.90 | $38.52 | $38.67 | 4,601,200 |
December 04 2006 | $38.65 | $39.19 | $38.47 | $38.70 | 7,843,700 |
December 01 2006 | $39.12 | $39.43 | $38.36 | $38.63 | 7,662,800 |
November 30 2006 | $37.94 | $39.15 | $37.90 | $38.83 | 11,434,100 |
November 29 2006 | $37.55 | $37.67 | $37.14 | $37.63 | 8,220,900 |
November 28 2006 | $36.59 | $37.98 | $36.59 | $37.46 | 9,759,500 |
November 27 2006 | $36.95 | $37.10 | $36.54 | $36.54 | 5,616,900 |
November 24 2006 | $36.71 | $37.19 | $36.55 | $36.96 | 1,842,400 |
