| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.66 | $19.84 | $19.56 | $19.68 | 795,100 |
December 28 2006 | $19.75 | $20.03 | $19.36 | $19.62 | 1,105,800 |
December 27 2006 | $18.98 | $19.35 | $18.98 | $19.34 | 605,800 |
December 26 2006 | $19.13 | $19.30 | $19.03 | $19.09 | 844,700 |
December 22 2006 | $19.03 | $19.37 | $18.99 | $19.13 | 1,141,400 |
December 21 2006 | $19.42 | $19.52 | $18.96 | $19.07 | 1,128,900 |
December 20 2006 | $19.59 | $19.78 | $19.36 | $19.58 | 1,429,000 |
December 19 2006 | $19.10 | $19.59 | $19.02 | $19.59 | 2,692,500 |
December 18 2006 | $19.51 | $19.51 | $18.94 | $19.05 | 1,361,500 |
December 15 2006 | $19.02 | $19.40 | $19.02 | $19.32 | 1,911,900 |
December 14 2006 | $18.25 | $19.53 | $18.11 | $19.03 | 3,511,100 |
December 13 2006 | $17.83 | $18.14 | $17.55 | $18.10 | 3,326,300 |
December 12 2006 | $17.39 | $17.46 | $17.16 | $17.24 | 1,041,100 |
December 11 2006 | $17.51 | $17.61 | $17.38 | $17.46 | 958,000 |
December 08 2006 | $17.71 | $17.72 | $17.39 | $17.49 | 1,248,000 |
December 07 2006 | $17.61 | $17.98 | $17.57 | $17.65 | 2,489,400 |
December 06 2006 | $17.29 | $17.59 | $17.26 | $17.40 | 3,358,700 |
December 05 2006 | $16.70 | $17.27 | $16.66 | $17.22 | 2,312,900 |
December 04 2006 | $16.58 | $16.82 | $16.58 | $16.70 | 1,979,900 |
December 01 2006 | $16.81 | $16.89 | $16.55 | $16.70 | 1,563,100 |
