| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.77 | $26.83 | $26.41 | $26.48 | 1,658,686 |
December 28 2006 | $26.90 | $26.90 | $26.67 | $26.85 | 922,079 |
December 27 2006 | $26.77 | $26.89 | $26.70 | $26.86 | 1,099,344 |
December 26 2006 | $26.41 | $26.73 | $26.39 | $26.68 | 1,031,797 |
December 22 2006 | $26.67 | $26.67 | $26.37 | $26.47 | 1,821,611 |
December 21 2006 | $26.73 | $26.74 | $26.44 | $26.61 | 3,990,016 |
December 20 2006 | $26.60 | $26.78 | $26.55 | $26.65 | 2,085,291 |
December 19 2006 | $26.50 | $26.71 | $26.41 | $26.66 | 2,994,823 |
December 18 2006 | $26.60 | $26.87 | $26.57 | $26.63 | 2,444,727 |
December 15 2006 | $26.50 | $26.69 | $26.49 | $26.60 | 5,365,116 |
December 14 2006 | $26.32 | $26.52 | $26.22 | $26.50 | 4,873,510 |
December 13 2006 | $26.43 | $26.50 | $26.30 | $26.41 | 3,482,750 |
December 12 2006 | $26.23 | $26.42 | $26.19 | $26.37 | 3,641,524 |
December 11 2006 | $26.23 | $26.35 | $26.04 | $26.35 | 5,169,549 |
December 08 2006 | $26.35 | $26.42 | $26.26 | $26.33 | 5,398,795 |
December 07 2006 | $26.47 | $26.78 | $26.34 | $26.43 | 7,376,633 |
December 06 2006 | $26.53 | $26.69 | $26.48 | $26.57 | 6,544,838 |
December 05 2006 | $27.27 | $27.27 | $26.61 | $26.66 | 13,508,262 |
December 04 2006 | $25.96 | $26.78 | $25.89 | $26.74 | 26,656,427 |
December 01 2006 | $23.93 | $24.02 | $23.63 | $23.86 | 3,522,090 |