| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.13 | $26.27 | $26.03 | $26.10 | 4,627,500 |
December 28 2006 | $26.10 | $26.29 | $26.04 | $26.22 | 4,606,900 |
December 27 2006 | $25.95 | $26.15 | $25.94 | $26.10 | 3,843,300 |
December 26 2006 | $25.93 | $25.94 | $25.61 | $25.91 | 3,926,400 |
December 22 2006 | $25.87 | $26.15 | $25.72 | $25.78 | 7,443,700 |
December 21 2006 | $25.88 | $25.96 | $25.78 | $25.81 | 6,556,000 |
December 20 2006 | $25.93 | $25.97 | $25.77 | $25.80 | 6,825,500 |
December 19 2006 | $25.78 | $25.95 | $25.73 | $25.87 | 8,137,500 |
December 18 2006 | $25.80 | $25.94 | $25.67 | $25.78 | 8,975,200 |
December 15 2006 | $25.59 | $25.71 | $25.58 | $25.65 | 13,571,300 |
December 14 2006 | $25.37 | $25.65 | $25.34 | $25.58 | 9,460,600 |
December 13 2006 | $25.46 | $25.62 | $25.36 | $25.46 | 16,571,200 |
December 12 2006 | $25.68 | $25.69 | $25.47 | $25.53 | 9,201,800 |
December 11 2006 | $25.52 | $25.66 | $25.47 | $25.60 | 4,200,700 |
December 08 2006 | $25.55 | $25.69 | $25.45 | $25.54 | 5,097,100 |
December 07 2006 | $25.44 | $25.76 | $25.37 | $25.58 | 9,288,700 |
December 06 2006 | $25.49 | $25.49 | $25.25 | $25.34 | 5,966,000 |
December 05 2006 | $25.47 | $25.47 | $25.24 | $25.30 | 8,767,700 |
December 04 2006 | $25.50 | $25.50 | $25.25 | $25.41 | 8,216,500 |
December 01 2006 | $25.35 | $25.35 | $25.12 | $25.29 | 6,402,700 |
November 30 2006 | $25.39 | $25.44 | $25.21 | $25.35 | 7,057,100 |
November 29 2006 | $25.13 | $25.40 | $25.09 | $25.39 | 9,692,600 |
November 28 2006 | $25.17 | $25.29 | $25.08 | $25.18 | 5,813,100 |
November 27 2006 | $25.28 | $25.38 | $25.04 | $25.12 | 9,552,000 |
November 24 2006 | $25.21 | $25.33 | $25.17 | $25.21 | 2,049,600 |