| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $21.52 | $21.67 | $21.16 | $21.21 | 1,616,064 |
September 28 2006 | $21.40 | $21.66 | $21.34 | $21.52 | 2,010,851 |
September 27 2006 | $21.47 | $21.70 | $21.33 | $21.36 | 2,554,313 |
September 26 2006 | $21.45 | $21.62 | $21.34 | $21.53 | 1,923,929 |
September 25 2006 | $21.22 | $21.52 | $20.92 | $21.52 | 1,969,348 |
September 22 2006 | $21.22 | $21.27 | $20.93 | $21.16 | 2,143,416 |
September 21 2006 | $20.97 | $21.67 | $20.86 | $21.35 | 4,299,139 |
September 20 2006 | $20.22 | $20.85 | $20.05 | $20.72 | 5,990,155 |
September 19 2006 | $19.12 | $19.42 | $18.89 | $19.40 | 2,141,627 |
September 18 2006 | $19.36 | $19.36 | $18.93 | $19.01 | 2,072,044 |
September 15 2006 | $19.49 | $19.56 | $19.22 | $19.36 | 3,142,410 |
September 14 2006 | $19.32 | $19.60 | $19.24 | $19.45 | 1,657,344 |
September 13 2006 | $19.56 | $19.60 | $19.34 | $19.54 | 2,395,122 |
September 12 2006 | $18.95 | $19.75 | $18.88 | $19.56 | 2,363,575 |
September 11 2006 | $18.15 | $18.94 | $18.15 | $18.88 | 2,447,477 |
September 08 2006 | $17.71 | $18.27 | $17.60 | $18.21 | 1,205,616 |
September 07 2006 | $17.93 | $17.93 | $17.57 | $17.68 | 1,262,557 |
September 06 2006 | $18.02 | $18.09 | $17.85 | $17.97 | 1,404,967 |
September 05 2006 | $18.06 | $18.10 | $17.90 | $18.01 | 1,457,769 |
September 01 2006 | $17.78 | $18.16 | $17.75 | $17.96 | 933,326 |
