| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.92 | $21.94 | $21.59 | $21.62 | 774,000 |
December 28 2006 | $21.70 | $21.95 | $21.62 | $21.92 | 572,800 |
December 27 2006 | $21.71 | $21.79 | $21.53 | $21.69 | 755,600 |
December 26 2006 | $22.00 | $22.00 | $21.60 | $21.69 | 628,200 |
December 22 2006 | $21.95 | $22.00 | $21.66 | $21.69 | 541,000 |
December 21 2006 | $22.01 | $22.09 | $21.80 | $21.85 | 815,600 |
December 20 2006 | $21.62 | $22.11 | $21.62 | $22.06 | 571,000 |
December 19 2006 | $21.79 | $21.80 | $21.52 | $21.74 | 738,400 |
December 18 2006 | $22.11 | $22.14 | $21.75 | $21.79 | 1,009,800 |
December 15 2006 | $22.27 | $22.34 | $21.96 | $22.04 | 1,195,800 |
December 14 2006 | $22.20 | $22.44 | $22.20 | $22.25 | 1,038,200 |
December 13 2006 | $21.98 | $22.23 | $21.84 | $22.17 | 2,068,600 |
December 12 2006 | $21.71 | $21.80 | $21.54 | $21.73 | 1,157,200 |
December 11 2006 | $21.74 | $21.85 | $21.61 | $21.76 | 994,200 |
December 08 2006 | $21.24 | $21.92 | $21.21 | $21.76 | 1,338,600 |
December 07 2006 | $21.32 | $21.56 | $21.23 | $21.41 | 474,600 |
December 06 2006 | $21.52 | $21.56 | $21.30 | $21.38 | 525,200 |
December 05 2006 | $21.43 | $21.51 | $21.23 | $21.48 | 959,200 |
December 04 2006 | $21.19 | $21.51 | $21.19 | $21.43 | 1,258,200 |
December 01 2006 | $21.44 | $21.44 | $21.10 | $21.28 | 896,000 |
November 30 2006 | $21.09 | $21.55 | $21.01 | $21.38 | 2,021,600 |
November 29 2006 | $20.66 | $21.00 | $20.57 | $20.95 | 1,146,400 |
November 28 2006 | $20.59 | $20.75 | $20.38 | $20.66 | 1,514,200 |
November 27 2006 | $20.97 | $20.97 | $20.67 | $20.77 | 1,844,400 |
November 24 2006 | $20.49 | $20.91 | $20.49 | $20.85 | 274,600 |