| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $21.68 | $21.83 | $21.31 | $21.36 | 1,616,064 |
September 28 2006 | $21.56 | $21.82 | $21.50 | $21.68 | 2,010,851 |
September 27 2006 | $21.63 | $21.86 | $21.49 | $21.52 | 2,554,313 |
September 26 2006 | $21.61 | $21.78 | $21.50 | $21.69 | 1,923,929 |
September 25 2006 | $21.38 | $21.68 | $21.07 | $21.68 | 1,969,348 |
September 22 2006 | $21.38 | $21.43 | $21.09 | $21.32 | 2,143,416 |
September 21 2006 | $21.13 | $21.83 | $21.02 | $21.51 | 4,299,139 |
September 20 2006 | $20.37 | $21.01 | $20.20 | $20.88 | 5,990,155 |
September 19 2006 | $19.27 | $19.57 | $19.03 | $19.55 | 2,141,627 |
September 18 2006 | $19.51 | $19.51 | $19.08 | $19.15 | 2,072,044 |
September 15 2006 | $19.63 | $19.71 | $19.37 | $19.51 | 3,142,410 |
September 14 2006 | $19.47 | $19.75 | $19.39 | $19.60 | 1,657,344 |
September 13 2006 | $19.71 | $19.75 | $19.48 | $19.69 | 2,395,122 |
September 12 2006 | $19.09 | $19.90 | $19.02 | $19.70 | 2,363,575 |
September 11 2006 | $18.29 | $19.09 | $18.29 | $19.02 | 2,447,477 |
September 08 2006 | $17.84 | $18.41 | $17.73 | $18.35 | 1,205,616 |
September 07 2006 | $18.06 | $18.06 | $17.70 | $17.81 | 1,262,557 |
September 06 2006 | $18.15 | $18.22 | $17.98 | $18.10 | 1,404,967 |
September 05 2006 | $18.20 | $18.23 | $18.03 | $18.15 | 1,457,769 |
September 01 2006 | $17.91 | $18.29 | $17.88 | $18.09 | 933,326 |
