| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.99 | $27.06 | $26.63 | $26.70 | 1,658,686 |
December 28 2006 | $27.12 | $27.13 | $26.90 | $27.08 | 922,079 |
December 27 2006 | $26.99 | $27.12 | $26.93 | $27.08 | 1,099,344 |
December 26 2006 | $26.63 | $26.95 | $26.61 | $26.91 | 1,031,797 |
December 22 2006 | $26.89 | $26.90 | $26.59 | $26.69 | 1,821,611 |
December 21 2006 | $26.95 | $26.96 | $26.66 | $26.83 | 3,990,016 |
December 20 2006 | $26.82 | $27.01 | $26.78 | $26.88 | 2,085,291 |
December 19 2006 | $26.72 | $26.93 | $26.63 | $26.89 | 2,994,823 |
December 18 2006 | $26.82 | $27.10 | $26.79 | $26.86 | 2,444,727 |
December 15 2006 | $26.72 | $26.91 | $26.71 | $26.82 | 5,365,116 |
December 14 2006 | $26.54 | $26.74 | $26.44 | $26.72 | 4,873,510 |
December 13 2006 | $26.65 | $26.72 | $26.53 | $26.63 | 3,482,750 |
December 12 2006 | $26.45 | $26.64 | $26.41 | $26.59 | 3,641,524 |
December 11 2006 | $26.45 | $26.57 | $26.26 | $26.57 | 5,169,549 |
December 08 2006 | $26.57 | $26.64 | $26.49 | $26.55 | 5,398,795 |
December 07 2006 | $26.69 | $27.00 | $26.56 | $26.65 | 7,376,633 |
December 06 2006 | $26.76 | $26.92 | $26.70 | $26.80 | 6,544,838 |
December 05 2006 | $27.50 | $27.50 | $26.84 | $26.89 | 13,508,262 |
December 04 2006 | $26.18 | $27.01 | $26.11 | $26.96 | 26,656,427 |
December 01 2006 | $24.13 | $24.22 | $23.83 | $24.06 | 3,522,090 |
