| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.52 | $22.73 | $22.21 | $22.57 | 83,000 |
December 28 2006 | $22.41 | $23.05 | $22.36 | $22.53 | 23,700 |
December 27 2006 | $21.93 | $22.31 | $21.87 | $22.28 | 12,400 |
December 26 2006 | $22.07 | $22.07 | $21.43 | $21.75 | 19,000 |
December 22 2006 | $21.92 | $22.04 | $21.54 | $21.96 | 25,600 |
December 21 2006 | $21.85 | $22.17 | $21.70 | $22.00 | 19,600 |
December 20 2006 | $22.02 | $22.30 | $21.86 | $21.97 | 23,800 |
December 19 2006 | $21.35 | $22.17 | $21.35 | $22.17 | 52,500 |
December 18 2006 | $21.34 | $21.36 | $21.03 | $21.26 | 24,300 |
December 15 2006 | $21.19 | $24.32 | $21.14 | $21.93 | 22,600 |
December 14 2006 | $21.00 | $21.24 | $20.90 | $21.04 | 9,400 |
December 13 2006 | $20.92 | $21.31 | $20.71 | $20.95 | 20,000 |
December 12 2006 | $20.83 | $21.24 | $20.81 | $21.00 | 9,900 |
December 11 2006 | $20.47 | $20.98 | $20.47 | $20.77 | 21,800 |
December 08 2006 | $20.66 | $20.77 | $20.45 | $20.61 | 18,800 |
December 07 2006 | $20.66 | $20.85 | $20.53 | $20.79 | 13,500 |
December 06 2006 | $20.45 | $20.69 | $20.45 | $20.62 | 11,700 |
December 05 2006 | $20.18 | $20.47 | $20.18 | $20.39 | 12,900 |
December 04 2006 | $20.01 | $20.49 | $19.90 | $20.18 | 9,700 |
December 01 2006 | $20.37 | $20.37 | $19.97 | $20.10 | 16,700 |
