| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.77 | $22.95 | $22.72 | $22.81 | 8,338,000 |
December 28 2006 | $23.03 | $23.12 | $22.86 | $22.96 | 7,789,500 |
December 27 2006 | $22.96 | $23.08 | $22.62 | $23.03 | 8,527,000 |
December 26 2006 | $23.33 | $23.33 | $22.67 | $22.90 | 8,782,500 |
December 22 2006 | $23.33 | $23.49 | $22.77 | $23.11 | 8,272,600 |
December 21 2006 | $23.30 | $23.62 | $23.18 | $23.33 | 10,123,100 |
December 20 2006 | $23.73 | $23.87 | $23.43 | $23.48 | 18,191,400 |
December 19 2006 | $23.36 | $23.90 | $23.16 | $23.73 | 12,734,500 |
December 18 2006 | $24.14 | $24.14 | $23.43 | $23.46 | 15,650,900 |
December 15 2006 | $24.42 | $24.51 | $24.07 | $24.14 | 13,168,500 |
December 14 2006 | $24.15 | $24.59 | $24.11 | $24.40 | 14,362,600 |
December 13 2006 | $23.81 | $24.20 | $23.76 | $24.03 | 10,114,900 |
December 12 2006 | $24.02 | $24.30 | $23.65 | $23.69 | 15,855,800 |
December 11 2006 | $24.02 | $24.13 | $23.83 | $23.95 | 12,592,300 |
December 08 2006 | $24.28 | $24.46 | $23.95 | $24.10 | 10,269,400 |
December 07 2006 | $24.40 | $24.50 | $24.06 | $24.17 | 10,039,700 |
December 06 2006 | $24.39 | $24.61 | $24.20 | $24.36 | 12,415,300 |
December 05 2006 | $24.64 | $24.81 | $24.16 | $24.39 | 14,204,400 |
December 04 2006 | $24.63 | $24.81 | $24.32 | $24.46 | 7,956,600 |
December 01 2006 | $24.72 | $24.75 | $24.25 | $24.63 | 12,809,100 |
November 30 2006 | $24.82 | $25.19 | $24.69 | $24.78 | 14,483,400 |
November 29 2006 | $24.02 | $24.87 | $24.02 | $24.71 | 13,791,800 |
November 28 2006 | $23.56 | $24.13 | $23.54 | $23.97 | 11,926,300 |
November 27 2006 | $23.72 | $23.89 | $23.26 | $23.36 | 9,151,500 |
November 24 2006 | $23.85 | $24.18 | $23.66 | $23.66 | 6,044,000 |