| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.64 | $19.82 | $19.53 | $19.66 | 795,100 |
December 28 2006 | $19.72 | $20.01 | $19.34 | $19.60 | 1,105,800 |
December 27 2006 | $18.96 | $19.33 | $18.96 | $19.32 | 605,900 |
December 26 2006 | $19.11 | $19.28 | $19.01 | $19.07 | 844,700 |
December 22 2006 | $19.01 | $19.35 | $18.97 | $19.11 | 1,141,400 |
December 21 2006 | $19.40 | $19.50 | $18.94 | $19.05 | 1,128,900 |
December 20 2006 | $19.57 | $19.76 | $19.34 | $19.56 | 1,429,000 |
December 19 2006 | $19.08 | $19.57 | $19.00 | $19.57 | 2,692,500 |
December 18 2006 | $19.49 | $19.49 | $18.92 | $19.03 | 1,361,500 |
December 15 2006 | $19.00 | $19.38 | $19.00 | $19.30 | 1,911,900 |
December 14 2006 | $18.24 | $19.51 | $18.09 | $19.01 | 3,511,100 |
December 13 2006 | $17.81 | $18.12 | $17.53 | $18.08 | 3,326,300 |
December 12 2006 | $17.37 | $17.44 | $17.14 | $17.22 | 1,041,100 |
December 11 2006 | $17.49 | $17.60 | $17.36 | $17.44 | 958,000 |
December 08 2006 | $17.70 | $17.70 | $17.37 | $17.47 | 1,248,000 |
December 07 2006 | $17.59 | $17.96 | $17.55 | $17.63 | 2,489,400 |
December 06 2006 | $17.27 | $17.57 | $17.24 | $17.38 | 3,358,700 |
December 05 2006 | $16.69 | $17.26 | $16.65 | $17.20 | 2,312,900 |
December 04 2006 | $16.56 | $16.80 | $16.56 | $16.68 | 1,980,000 |
December 01 2006 | $16.79 | $16.88 | $16.53 | $16.69 | 1,563,100 |