| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.44 | $22.65 | $22.13 | $22.49 | 83,000 |
December 28 2006 | $22.33 | $22.97 | $22.28 | $22.46 | 23,700 |
December 27 2006 | $21.86 | $22.23 | $21.79 | $22.20 | 12,400 |
December 26 2006 | $21.99 | $21.99 | $21.35 | $21.68 | 19,000 |
December 22 2006 | $21.84 | $21.96 | $21.46 | $21.88 | 25,600 |
December 21 2006 | $21.78 | $22.10 | $21.62 | $21.92 | 19,600 |
December 20 2006 | $21.95 | $22.22 | $21.78 | $21.89 | 23,800 |
December 19 2006 | $21.27 | $22.10 | $21.27 | $22.10 | 52,500 |
December 18 2006 | $21.26 | $21.29 | $20.96 | $21.18 | 24,300 |
December 15 2006 | $21.12 | $24.24 | $21.07 | $21.86 | 22,600 |
December 14 2006 | $20.93 | $21.16 | $20.83 | $20.96 | 9,400 |
December 13 2006 | $20.85 | $21.24 | $20.64 | $20.88 | 20,000 |
December 12 2006 | $20.76 | $21.16 | $20.74 | $20.93 | 9,900 |
December 11 2006 | $20.40 | $20.90 | $20.40 | $20.69 | 21,800 |
December 08 2006 | $20.59 | $20.69 | $20.38 | $20.53 | 18,800 |
December 07 2006 | $20.59 | $20.77 | $20.46 | $20.71 | 13,500 |
December 06 2006 | $20.38 | $20.61 | $20.38 | $20.55 | 11,700 |
December 05 2006 | $20.11 | $20.40 | $20.11 | $20.32 | 12,900 |
December 04 2006 | $19.94 | $20.42 | $19.83 | $20.11 | 9,700 |
December 01 2006 | $20.30 | $20.30 | $19.90 | $20.03 | 16,700 |