| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.33 | $21.81 | $21.13 | $21.60 | 1,718,332 |
December 28 2006 | $21.64 | $21.64 | $21.18 | $21.32 | 1,305,690 |
December 27 2006 | $21.11 | $21.98 | $21.11 | $21.77 | 1,742,514 |
December 26 2006 | $21.06 | $21.32 | $20.98 | $21.17 | 567,064 |
December 22 2006 | $21.22 | $21.46 | $20.98 | $21.06 | 660,218 |
December 21 2006 | $21.37 | $21.70 | $20.97 | $21.26 | 1,939,922 |
December 20 2006 | $20.98 | $21.41 | $20.93 | $21.12 | 1,758,694 |
December 19 2006 | $21.05 | $21.16 | $20.68 | $20.93 | 1,585,078 |
December 18 2006 | $21.27 | $22.20 | $21.00 | $21.07 | 3,737,850 |
December 15 2006 | $22.15 | $22.25 | $20.95 | $21.21 | 2,519,994 |
December 14 2006 | $21.50 | $22.18 | $21.11 | $21.93 | 2,437,420 |
December 13 2006 | $21.06 | $21.47 | $21.04 | $21.38 | 991,514 |
December 12 2006 | $21.75 | $21.75 | $20.75 | $21.00 | 1,339,278 |
December 11 2006 | $21.57 | $21.87 | $21.37 | $21.58 | 1,259,048 |
December 08 2006 | $21.32 | $22.25 | $21.12 | $21.55 | 4,370,986 |
December 07 2006 | $21.69 | $21.88 | $21.00 | $21.31 | 2,476,380 |
December 06 2006 | $21.43 | $21.87 | $21.31 | $21.53 | 3,913,678 |
December 05 2006 | $21.27 | $21.30 | $20.92 | $21.17 | 1,440,814 |
December 04 2006 | $21.01 | $21.11 | $20.75 | $21.06 | 1,450,348 |
December 01 2006 | $21.60 | $21.60 | $20.78 | $20.87 | 1,716,832 |
November 30 2006 | $21.88 | $21.98 | $21.43 | $21.48 | 2,813,894 |
November 29 2006 | $21.48 | $21.75 | $21.19 | $21.63 | 3,230,506 |
November 28 2006 | $20.66 | $21.37 | $20.45 | $21.30 | 5,251,514 |
November 27 2006 | $21.10 | $21.20 | $20.56 | $20.89 | 3,672,682 |
November 24 2006 | $21.19 | $21.72 | $21.06 | $21.23 | 1,871,502 |