| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $20.38 | $20.48 | $20.37 | $20.37 | 326,200 |
December 28 2006 | $20.44 | $20.52 | $20.35 | $20.44 | 432,000 |
December 27 2006 | $20.18 | $20.54 | $20.14 | $20.52 | 959,100 |
December 26 2006 | $19.73 | $19.91 | $19.73 | $19.90 | 268,800 |
December 22 2006 | $19.73 | $19.76 | $19.59 | $19.70 | 401,900 |
December 21 2006 | $19.40 | $19.49 | $19.32 | $19.45 | 299,500 |
December 20 2006 | $19.16 | $19.30 | $19.15 | $19.22 | 363,000 |
December 19 2006 | $18.81 | $18.95 | $18.75 | $18.90 | 445,000 |
December 18 2006 | $18.91 | $18.99 | $18.86 | $18.91 | 448,700 |
December 15 2006 | $18.56 | $18.73 | $18.56 | $18.62 | 461,600 |
December 14 2006 | $18.35 | $18.55 | $18.33 | $18.49 | 580,100 |
December 13 2006 | $18.41 | $18.41 | $18.32 | $18.35 | 335,300 |
December 12 2006 | $18.43 | $18.48 | $18.31 | $18.47 | 303,900 |
December 11 2006 | $18.15 | $18.37 | $18.15 | $18.31 | 523,500 |
December 08 2006 | $18.08 | $18.22 | $18.05 | $18.10 | 311,600 |
December 07 2006 | $18.12 | $18.17 | $18.02 | $18.04 | 296,000 |
December 06 2006 | $17.94 | $17.96 | $17.87 | $17.90 | 443,400 |
December 05 2006 | $17.90 | $17.94 | $17.77 | $17.92 | 808,600 |
December 04 2006 | $17.80 | $17.92 | $17.74 | $17.85 | 462,300 |
December 01 2006 | $17.99 | $17.99 | $17.75 | $17.89 | 419,900 |
