| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.78 | $17.97 | $17.75 | $17.78 | 27,125,900 |
December 28 2006 | $17.75 | $17.94 | $17.73 | $17.84 | 34,817,800 |
December 27 2006 | $17.76 | $17.89 | $17.45 | $17.76 | 25,675,600 |
December 26 2006 | $17.59 | $17.78 | $17.47 | $17.69 | 18,185,700 |
December 22 2006 | $17.79 | $17.84 | $17.52 | $17.52 | 27,400,500 |
December 21 2006 | $17.89 | $17.96 | $17.71 | $17.75 | 32,398,900 |
December 20 2006 | $18.01 | $18.02 | $17.81 | $17.82 | 31,825,400 |
December 19 2006 | $17.87 | $18.06 | $17.76 | $17.97 | 38,603,100 |
December 18 2006 | $17.96 | $18.19 | $17.84 | $17.96 | 46,255,800 |
December 15 2006 | $17.84 | $18.07 | $17.78 | $17.93 | 66,987,100 |
December 14 2006 | $17.71 | $17.85 | $17.68 | $17.77 | 39,441,600 |
December 13 2006 | $17.79 | $17.79 | $17.52 | $17.73 | 43,170,100 |
December 12 2006 | $17.64 | $17.83 | $17.41 | $17.62 | 43,065,500 |
December 11 2006 | $17.50 | $17.88 | $17.47 | $17.64 | 43,035,200 |
December 08 2006 | $17.49 | $17.66 | $17.40 | $17.55 | 29,495,600 |
December 07 2006 | $17.70 | $17.76 | $17.49 | $17.49 | 31,417,900 |
December 06 2006 | $17.64 | $17.74 | $17.53 | $17.62 | 34,092,600 |
December 05 2006 | $17.83 | $17.85 | $17.56 | $17.59 | 43,080,300 |
December 04 2006 | $17.53 | $17.94 | $17.47 | $17.73 | 68,450,100 |
December 01 2006 | $17.53 | $17.62 | $17.21 | $17.36 | 47,014,700 |
November 30 2006 | $17.58 | $17.60 | $17.43 | $17.51 | 45,935,300 |
November 29 2006 | $17.60 | $17.76 | $17.50 | $17.62 | 68,137,400 |
November 28 2006 | $16.67 | $17.65 | $16.65 | $17.58 | 108,606,500 |
November 27 2006 | $17.41 | $17.49 | $16.74 | $16.78 | 63,803,200 |
November 24 2006 | $17.37 | $17.49 | $17.07 | $17.46 | 13,474,600 |
