| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $24.27 | $24.34 | $24.00 | $24.21 | 263,796 |
December 28 2006 | $24.10 | $24.38 | $24.00 | $24.12 | 200,940 |
December 27 2006 | $23.95 | $24.21 | $23.89 | $24.07 | 287,868 |
December 26 2006 | $23.64 | $23.75 | $23.50 | $23.75 | 211,632 |
December 22 2006 | $23.56 | $23.60 | $23.30 | $23.52 | 115,534 |
December 21 2006 | $23.74 | $23.74 | $23.33 | $23.51 | 242,552 |
December 20 2006 | $23.18 | $23.71 | $23.15 | $23.67 | 698,730 |
December 19 2006 | $23.05 | $23.34 | $22.93 | $23.03 | 262,602 |
December 18 2006 | $23.18 | $23.55 | $22.90 | $23.06 | 304,528 |
December 15 2006 | $23.06 | $23.21 | $22.96 | $23.13 | 399,000 |
December 14 2006 | $23.11 | $23.25 | $22.91 | $23.07 | 241,068 |
December 13 2006 | $23.08 | $23.13 | $22.96 | $23.08 | 248,342 |
December 12 2006 | $23.44 | $23.50 | $22.90 | $23.01 | 753,856 |
December 11 2006 | $22.58 | $22.66 | $22.48 | $22.66 | 478,198 |
December 08 2006 | $22.23 | $22.72 | $22.21 | $22.54 | 160,524 |
December 07 2006 | $22.45 | $22.47 | $22.26 | $22.39 | 186,526 |
December 06 2006 | $22.39 | $22.50 | $22.20 | $22.44 | 252,070 |
December 05 2006 | $22.21 | $22.50 | $21.93 | $22.47 | 338,298 |
December 04 2006 | $21.52 | $22.18 | $21.46 | $22.12 | 201,992 |
December 01 2006 | $21.35 | $21.59 | $21.14 | $21.38 | 196,766 |
November 30 2006 | $21.56 | $21.89 | $21.26 | $21.35 | 229,092 |
November 29 2006 | $21.27 | $21.74 | $21.11 | $21.63 | 292,544 |
November 28 2006 | $21.07 | $21.19 | $20.79 | $21.11 | 533,330 |
November 27 2006 | $21.61 | $21.68 | $20.91 | $21.08 | 505,932 |
November 24 2006 | $21.70 | $21.96 | $21.61 | $21.61 | 117,474 |
