| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $23.43 | $23.81 | $23.35 | $23.64 | 984,762 |
December 28 2006 | $23.57 | $23.57 | $23.14 | $23.48 | 1,217,862 |
December 27 2006 | $23.40 | $23.91 | $23.40 | $23.56 | 698,538 |
December 26 2006 | $23.29 | $23.58 | $23.27 | $23.41 | 465,418 |
December 22 2006 | $23.82 | $23.82 | $23.13 | $23.43 | 887,700 |
December 21 2006 | $23.91 | $24.28 | $23.41 | $23.63 | 1,062,368 |
December 20 2006 | $24.23 | $24.32 | $23.63 | $23.81 | 1,111,432 |
December 19 2006 | $24.16 | $24.40 | $23.91 | $24.25 | 944,232 |
December 18 2006 | $24.18 | $24.54 | $24.12 | $24.32 | 1,466,646 |
December 15 2006 | $24.63 | $24.92 | $24.15 | $24.27 | 2,941,102 |
December 14 2006 | $24.91 | $25.11 | $24.70 | $24.73 | 1,333,764 |
December 13 2006 | $24.95 | $25.20 | $24.75 | $24.89 | 1,092,964 |
December 12 2006 | $24.99 | $25.12 | $24.53 | $24.83 | 1,481,294 |
December 11 2006 | $25.47 | $25.49 | $24.93 | $25.08 | 801,548 |
December 08 2006 | $25.60 | $25.60 | $24.91 | $25.42 | 912,058 |
December 07 2006 | $25.50 | $25.83 | $25.38 | $25.59 | 936,102 |
December 06 2006 | $25.37 | $25.58 | $25.28 | $25.43 | 1,239,800 |
December 05 2006 | $25.45 | $25.98 | $25.26 | $25.54 | 2,166,980 |
December 04 2006 | $24.61 | $25.45 | $24.51 | $25.37 | 1,929,544 |
December 01 2006 | $24.97 | $25.00 | $24.22 | $24.52 | 1,239,584 |
November 30 2006 | $25.05 | $25.16 | $24.66 | $25.02 | 1,711,022 |
November 29 2006 | $24.46 | $25.06 | $24.36 | $25.00 | 2,724,222 |
November 28 2006 | $23.80 | $24.37 | $23.80 | $24.20 | 1,807,200 |
November 27 2006 | $24.07 | $24.12 | $23.60 | $23.81 | 1,880,690 |
November 24 2006 | $24.10 | $24.50 | $23.95 | $24.22 | 504,268 |
