| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.24 | $26.45 | $24.86 | $25.05 | 450,800 |
December 28 2006 | $25.09 | $25.58 | $24.32 | $25.51 | 362,700 |
December 27 2006 | $23.25 | $25.32 | $22.96 | $25.12 | 484,400 |
December 26 2006 | $22.22 | $23.63 | $22.22 | $23.03 | 353,700 |
December 22 2006 | $22.36 | $23.07 | $21.88 | $22.11 | 618,500 |
December 21 2006 | $22.22 | $22.77 | $21.30 | $22.14 | 1,142,500 |
December 20 2006 | $25.09 | $25.51 | $22.30 | $22.46 | 1,967,400 |
December 19 2006 | $25.28 | $28.08 | $24.93 | $25.23 | 1,678,100 |
December 18 2006 | $23.44 | $24.72 | $23.44 | $24.49 | 390,000 |
December 15 2006 | $24.14 | $24.14 | $23.48 | $23.49 | 492,800 |
December 14 2006 | $23.95 | $24.44 | $23.34 | $23.62 | 455,500 |
December 13 2006 | $22.39 | $24.05 | $22.17 | $23.97 | 448,800 |
December 12 2006 | $21.78 | $22.81 | $21.46 | $22.39 | 403,800 |
December 11 2006 | $23.09 | $23.13 | $21.74 | $21.95 | 472,700 |
December 08 2006 | $23.18 | $23.44 | $22.33 | $23.05 | 244,700 |
December 07 2006 | $22.87 | $23.13 | $22.22 | $23.09 | 429,900 |
December 06 2006 | $21.78 | $23.39 | $21.78 | $22.83 | 778,200 |
December 05 2006 | $21.21 | $22.04 | $21.14 | $21.74 | 448,900 |
December 04 2006 | $20.10 | $21.12 | $19.70 | $21.01 | 265,900 |
December 01 2006 | $20.12 | $20.27 | $19.81 | $20.24 | 190,100 |
November 30 2006 | $20.38 | $20.38 | $19.99 | $20.11 | 233,700 |
November 29 2006 | $19.59 | $20.20 | $19.16 | $20.00 | 354,100 |
November 28 2006 | $19.04 | $19.24 | $18.34 | $18.78 | 303,500 |
November 27 2006 | $19.17 | $19.46 | $18.70 | $18.82 | 414,400 |
November 24 2006 | $19.37 | $19.41 | $18.74 | $19.17 | 217,900 |
