| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.89 | $18.08 | $17.86 | $17.89 | 27,134,699 |
December 28 2006 | $17.86 | $18.05 | $17.83 | $17.95 | 34,813,898 |
December 27 2006 | $17.87 | $18.00 | $17.56 | $17.87 | 25,673,029 |
December 26 2006 | $17.70 | $17.89 | $17.57 | $17.80 | 18,185,270 |
December 22 2006 | $17.89 | $17.95 | $17.62 | $17.63 | 27,396,961 |
December 21 2006 | $18.00 | $18.06 | $17.81 | $17.86 | 32,389,430 |
December 20 2006 | $18.12 | $18.13 | $17.92 | $17.93 | 31,870,020 |
December 19 2006 | $17.99 | $18.17 | $17.87 | $18.08 | 38,548,719 |
December 18 2006 | $18.07 | $18.30 | $17.95 | $18.07 | 46,252,922 |
December 15 2006 | $17.95 | $18.17 | $17.89 | $18.04 | 66,767,211 |
December 14 2006 | $17.81 | $17.96 | $17.79 | $17.87 | 37,894,820 |
December 13 2006 | $17.89 | $17.90 | $17.63 | $17.83 | 42,927,461 |
December 12 2006 | $17.75 | $17.93 | $17.51 | $17.72 | 43,353,441 |
December 11 2006 | $17.61 | $17.99 | $17.57 | $17.74 | 43,034,281 |
December 08 2006 | $17.60 | $17.77 | $17.51 | $17.66 | 29,495,510 |
December 07 2006 | $17.81 | $17.87 | $17.59 | $17.59 | 31,414,730 |
December 06 2006 | $17.75 | $17.85 | $17.64 | $17.73 | 34,079,578 |
December 05 2006 | $17.93 | $17.96 | $17.67 | $17.70 | 43,068,812 |
December 04 2006 | $17.63 | $18.04 | $17.58 | $17.83 | 68,450,000 |
December 01 2006 | $17.64 | $17.72 | $17.31 | $17.47 | 46,986,398 |
November 30 2006 | $17.68 | $17.70 | $17.54 | $17.61 | 45,845,020 |
November 29 2006 | $17.70 | $17.87 | $17.61 | $17.72 | 68,137,477 |
November 28 2006 | $16.76 | $17.76 | $16.75 | $17.69 | 108,595,305 |
November 27 2006 | $17.51 | $17.60 | $16.84 | $16.89 | 63,746,492 |
November 24 2006 | $17.48 | $17.59 | $17.17 | $17.57 | 13,488,790 |
