| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $28.49 | $28.74 | $27.71 | $27.71 | 1,475,400 |
December 28 2006 | $28.23 | $28.57 | $28.12 | $28.32 | 1,341,100 |
December 27 2006 | $27.62 | $28.21 | $27.62 | $28.14 | 1,649,300 |
December 26 2006 | $27.54 | $28.09 | $27.36 | $27.60 | 944,800 |
December 22 2006 | $28.14 | $28.29 | $27.56 | $27.64 | 939,800 |
December 21 2006 | $28.48 | $28.64 | $28.00 | $28.14 | 1,958,500 |
December 20 2006 | $28.02 | $29.01 | $28.00 | $28.55 | 3,095,400 |
December 19 2006 | $27.88 | $28.23 | $27.38 | $27.69 | 2,402,900 |
December 18 2006 | $28.93 | $29.04 | $27.66 | $27.88 | 3,307,100 |
December 15 2006 | $27.87 | $29.73 | $27.87 | $28.81 | 8,569,800 |
December 14 2006 | $27.23 | $28.15 | $26.63 | $27.83 | 12,532,600 |
December 13 2006 | $24.50 | $25.57 | $24.50 | $24.96 | 2,679,300 |
December 12 2006 | $25.33 | $25.45 | $24.56 | $24.74 | 1,763,900 |
December 11 2006 | $25.21 | $25.87 | $25.19 | $25.28 | 1,780,400 |
December 08 2006 | $25.65 | $25.68 | $25.04 | $25.37 | 1,756,100 |
December 07 2006 | $26.50 | $26.70 | $25.33 | $25.51 | 3,677,900 |
December 06 2006 | $25.07 | $27.14 | $25.07 | $26.63 | 6,415,500 |
December 05 2006 | $24.92 | $25.52 | $24.88 | $24.95 | 1,302,600 |
December 04 2006 | $24.82 | $24.96 | $24.39 | $24.69 | 1,783,200 |
December 01 2006 | $25.17 | $25.31 | $24.41 | $24.87 | 1,175,100 |
November 30 2006 | $25.26 | $25.55 | $24.94 | $25.14 | 2,306,500 |
November 29 2006 | $25.60 | $26.00 | $25.20 | $25.31 | 1,803,900 |
November 28 2006 | $25.00 | $25.52 | $24.91 | $25.38 | 2,079,000 |
November 27 2006 | $25.71 | $26.17 | $25.02 | $25.19 | 1,914,300 |
November 24 2006 | $26.03 | $26.25 | $25.60 | $25.88 | 1,479,700 |