| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $30.25 | $30.37 | $29.98 | $30.26 | 640,400 |
September 28 2006 | $30.04 | $30.44 | $29.89 | $30.37 | 454,900 |
September 27 2006 | $29.97 | $30.12 | $29.84 | $29.97 | 836,200 |
September 26 2006 | $30.18 | $30.28 | $29.83 | $30.02 | 424,600 |
September 25 2006 | $29.98 | $30.24 | $29.74 | $30.14 | 567,800 |
September 22 2006 | $30.08 | $30.13 | $29.51 | $29.78 | 561,300 |
September 21 2006 | $30.43 | $30.56 | $30.05 | $30.08 | 680,800 |
September 20 2006 | $29.85 | $30.59 | $29.82 | $30.43 | 749,100 |
September 19 2006 | $30.11 | $30.16 | $29.67 | $29.82 | 557,300 |
September 18 2006 | $30.02 | $30.40 | $29.80 | $30.03 | 587,200 |
September 15 2006 | $30.38 | $30.58 | $30.08 | $30.16 | 808,100 |
September 14 2006 | $30.00 | $30.37 | $29.92 | $30.30 | 610,800 |
September 13 2006 | $30.04 | $30.22 | $29.75 | $30.16 | 842,000 |
September 12 2006 | $29.77 | $30.44 | $29.62 | $30.34 | 998,000 |
September 11 2006 | $30.59 | $30.59 | $29.06 | $29.60 | 1,631,300 |
September 08 2006 | $28.19 | $31.19 | $27.72 | $29.95 | 3,961,000 |
September 07 2006 | $27.13 | $27.20 | $26.66 | $26.72 | 567,000 |
September 06 2006 | $27.36 | $27.49 | $27.20 | $27.26 | 1,029,600 |
September 05 2006 | $26.95 | $27.46 | $26.84 | $27.41 | 995,900 |
September 01 2006 | $26.35 | $26.82 | $26.09 | $26.74 | 560,200 |
