| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.12 | $22.14 | $21.79 | $21.82 | 774,000 |
December 28 2006 | $21.90 | $22.15 | $21.82 | $22.12 | 572,800 |
December 27 2006 | $21.91 | $21.99 | $21.73 | $21.89 | 755,600 |
December 26 2006 | $22.20 | $22.20 | $21.80 | $21.89 | 628,200 |
December 22 2006 | $22.15 | $22.20 | $21.86 | $21.89 | 541,000 |
December 21 2006 | $22.21 | $22.30 | $22.00 | $22.06 | 815,600 |
December 20 2006 | $21.82 | $22.31 | $21.82 | $22.27 | 571,000 |
December 19 2006 | $21.99 | $22.00 | $21.72 | $21.94 | 738,400 |
December 18 2006 | $22.31 | $22.34 | $21.95 | $21.99 | 1,009,800 |
December 15 2006 | $22.48 | $22.55 | $22.16 | $22.24 | 1,195,800 |
December 14 2006 | $22.40 | $22.64 | $22.40 | $22.46 | 1,038,200 |
December 13 2006 | $22.19 | $22.43 | $22.04 | $22.37 | 2,068,600 |
December 12 2006 | $21.91 | $22.00 | $21.74 | $21.93 | 1,157,200 |
December 11 2006 | $21.94 | $22.05 | $21.81 | $21.96 | 994,200 |
December 08 2006 | $21.44 | $22.12 | $21.41 | $21.96 | 1,338,600 |
December 07 2006 | $21.51 | $21.76 | $21.43 | $21.61 | 474,600 |
December 06 2006 | $21.72 | $21.76 | $21.49 | $21.58 | 525,200 |
December 05 2006 | $21.63 | $21.71 | $21.43 | $21.67 | 959,200 |
December 04 2006 | $21.39 | $21.71 | $21.39 | $21.63 | 1,258,200 |
December 01 2006 | $21.64 | $21.64 | $21.30 | $21.48 | 896,000 |
November 30 2006 | $21.28 | $21.74 | $21.20 | $21.58 | 2,021,600 |
November 29 2006 | $20.85 | $21.19 | $20.76 | $21.15 | 1,146,400 |
November 28 2006 | $20.78 | $20.94 | $20.57 | $20.85 | 1,514,200 |
November 27 2006 | $21.17 | $21.17 | $20.86 | $20.97 | 1,844,400 |
November 24 2006 | $20.68 | $21.10 | $20.68 | $21.05 | 274,600 |
