| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.67 | $22.89 | $22.36 | $22.73 | 83,000 |
December 28 2006 | $22.57 | $23.21 | $22.51 | $22.69 | 23,700 |
December 27 2006 | $22.08 | $22.46 | $22.02 | $22.43 | 12,400 |
December 26 2006 | $22.22 | $22.22 | $21.58 | $21.90 | 19,000 |
December 22 2006 | $22.07 | $22.19 | $21.68 | $22.11 | 25,600 |
December 21 2006 | $22.00 | $22.33 | $21.84 | $22.15 | 19,600 |
December 20 2006 | $22.18 | $22.45 | $22.01 | $22.12 | 23,800 |
December 19 2006 | $21.50 | $22.33 | $21.50 | $22.33 | 52,500 |
December 18 2006 | $21.49 | $21.51 | $21.18 | $21.41 | 24,300 |
December 15 2006 | $21.34 | $24.49 | $21.29 | $22.08 | 22,600 |
December 14 2006 | $21.15 | $21.38 | $21.05 | $21.18 | 9,400 |
December 13 2006 | $21.07 | $21.46 | $20.85 | $21.10 | 20,000 |
December 12 2006 | $20.97 | $21.38 | $20.95 | $21.15 | 9,900 |
December 11 2006 | $20.61 | $21.12 | $20.61 | $20.91 | 21,800 |
December 08 2006 | $20.80 | $20.91 | $20.59 | $20.75 | 18,800 |
December 07 2006 | $20.80 | $20.99 | $20.67 | $20.93 | 13,500 |
December 06 2006 | $20.59 | $20.83 | $20.59 | $20.76 | 11,700 |
December 05 2006 | $20.31 | $20.61 | $20.31 | $20.53 | 12,900 |
December 04 2006 | $20.14 | $20.63 | $20.04 | $20.32 | 9,700 |
December 01 2006 | $20.51 | $20.51 | $20.11 | $20.24 | 16,700 |
