| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $23.03 | $23.21 | $22.97 | $23.06 | 8,338,000 |
December 28 2006 | $23.29 | $23.38 | $23.12 | $23.22 | 7,789,500 |
December 27 2006 | $23.22 | $23.34 | $22.88 | $23.29 | 8,527,000 |
December 26 2006 | $23.59 | $23.59 | $22.92 | $23.15 | 8,782,500 |
December 22 2006 | $23.59 | $23.75 | $23.03 | $23.37 | 8,272,600 |
December 21 2006 | $23.56 | $23.89 | $23.44 | $23.59 | 10,123,100 |
December 20 2006 | $23.99 | $24.13 | $23.70 | $23.74 | 18,191,400 |
December 19 2006 | $23.62 | $24.17 | $23.42 | $23.99 | 12,734,500 |
December 18 2006 | $24.41 | $24.42 | $23.70 | $23.72 | 15,650,900 |
December 15 2006 | $24.69 | $24.79 | $24.34 | $24.42 | 13,168,500 |
December 14 2006 | $24.42 | $24.87 | $24.38 | $24.68 | 14,362,600 |
December 13 2006 | $24.07 | $24.48 | $24.03 | $24.30 | 10,114,900 |
December 12 2006 | $24.29 | $24.57 | $23.91 | $23.96 | 15,855,800 |
December 11 2006 | $24.29 | $24.40 | $24.10 | $24.22 | 12,592,300 |
December 08 2006 | $24.56 | $24.74 | $24.22 | $24.37 | 10,269,400 |
December 07 2006 | $24.68 | $24.78 | $24.33 | $24.45 | 10,039,700 |
December 06 2006 | $24.67 | $24.88 | $24.48 | $24.64 | 12,415,300 |
December 05 2006 | $24.92 | $25.08 | $24.43 | $24.67 | 14,204,400 |
December 04 2006 | $24.91 | $25.09 | $24.59 | $24.74 | 7,956,600 |
December 01 2006 | $25.00 | $25.02 | $24.52 | $24.91 | 12,809,100 |
November 30 2006 | $25.10 | $25.48 | $24.97 | $25.06 | 14,483,400 |
November 29 2006 | $24.29 | $25.15 | $24.29 | $24.99 | 13,791,800 |
November 28 2006 | $23.83 | $24.40 | $23.80 | $24.24 | 11,926,300 |
November 27 2006 | $23.99 | $24.16 | $23.52 | $23.63 | 9,151,500 |
November 24 2006 | $24.12 | $24.46 | $23.93 | $23.93 | 6,044,000 |
