| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $21.35 | $21.51 | $20.99 | $21.04 | 1,616,064 |
September 28 2006 | $21.23 | $21.50 | $21.18 | $21.36 | 2,010,851 |
September 27 2006 | $21.31 | $21.53 | $21.17 | $21.19 | 2,554,313 |
September 26 2006 | $21.28 | $21.45 | $21.17 | $21.36 | 1,923,929 |
September 25 2006 | $21.06 | $21.36 | $20.76 | $21.36 | 1,969,348 |
September 22 2006 | $21.06 | $21.10 | $20.77 | $21.00 | 2,143,416 |
September 21 2006 | $20.81 | $21.51 | $20.70 | $21.18 | 4,299,139 |
September 20 2006 | $20.07 | $20.69 | $19.89 | $20.56 | 5,990,155 |
September 19 2006 | $18.98 | $19.28 | $18.75 | $19.26 | 2,141,627 |
September 18 2006 | $19.22 | $19.22 | $18.79 | $18.86 | 2,072,044 |
September 15 2006 | $19.34 | $19.41 | $19.08 | $19.22 | 3,142,410 |
September 14 2006 | $19.18 | $19.45 | $19.10 | $19.31 | 1,657,344 |
September 13 2006 | $19.41 | $19.45 | $19.19 | $19.39 | 2,395,122 |
September 12 2006 | $18.80 | $19.60 | $18.74 | $19.41 | 2,363,575 |
September 11 2006 | $18.01 | $18.80 | $18.01 | $18.74 | 2,447,477 |
September 08 2006 | $17.57 | $18.13 | $17.47 | $18.07 | 1,205,616 |
September 07 2006 | $17.79 | $17.79 | $17.43 | $17.54 | 1,262,557 |
September 06 2006 | $17.88 | $17.95 | $17.71 | $17.83 | 1,404,967 |
September 05 2006 | $17.92 | $17.96 | $17.76 | $17.87 | 1,457,769 |
September 01 2006 | $17.64 | $18.02 | $17.62 | $17.82 | 933,326 |
