| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2006 | $28.80 | $28.80 | $28.00 | $28.30 | 245,700 |
November 29 2006 | $28.50 | $28.95 | $28.00 | $28.27 | 414,700 |
November 28 2006 | $28.53 | $28.90 | $27.75 | $28.17 | 587,500 |
November 27 2006 | $28.39 | $28.50 | $27.92 | $28.35 | 910,500 |
November 24 2006 | $27.00 | $27.96 | $26.88 | $27.75 | 350,300 |
November 22 2006 | $24.57 | $26.88 | $24.50 | $26.88 | 1,260,800 |
November 21 2006 | $25.00 | $25.19 | $24.31 | $24.60 | 1,179,900 |
November 20 2006 | $24.69 | $25.67 | $24.29 | $25.00 | 1,689,000 |
November 17 2006 | $24.50 | $25.18 | $23.50 | $24.74 | 18,358,000 |
