| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2006 | $21.79 | $22.00 | $21.20 | $21.38 | 1,253,543 |
October 30 2006 | $21.44 | $21.69 | $20.92 | $21.61 | 1,237,095 |
October 27 2006 | $22.06 | $22.13 | $21.39 | $21.56 | 2,435,538 |
October 26 2006 | $21.89 | $22.31 | $21.61 | $22.22 | 2,517,983 |
October 25 2006 | $21.79 | $21.86 | $21.25 | $21.82 | 3,034,862 |
October 24 2006 | $21.00 | $22.03 | $20.69 | $21.75 | 4,238,444 |
October 23 2006 | $21.18 | $21.28 | $20.68 | $21.06 | 2,427,725 |
October 20 2006 | $20.55 | $21.26 | $19.94 | $21.21 | 3,477,107 |
October 19 2006 | $21.18 | $21.29 | $20.74 | $20.84 | 3,967,258 |
October 18 2006 | $21.17 | $21.37 | $20.45 | $21.29 | 19,863,016 |
October 17 2006 | $17.45 | $20.87 | $17.14 | $17.82 | 7,922,796 |
October 16 2006 | $17.33 | $17.60 | $17.03 | $17.45 | 2,315,673 |
October 13 2006 | $16.84 | $17.43 | $16.66 | $17.27 | 1,844,643 |
October 12 2006 | $16.43 | $17.00 | $16.42 | $16.88 | 2,004,600 |
October 11 2006 | $16.75 | $17.08 | $16.34 | $16.44 | 2,599,606 |
October 10 2006 | $17.14 | $17.33 | $16.53 | $16.75 | 1,311,522 |
October 09 2006 | $16.93 | $17.21 | $16.71 | $17.16 | 833,502 |
October 06 2006 | $16.93 | $17.19 | $16.65 | $17.00 | 1,027,178 |
October 05 2006 | $16.86 | $17.47 | $16.64 | $17.01 | 1,920,921 |
October 04 2006 | $16.26 | $16.90 | $16.10 | $16.78 | 2,253,170 |
October 03 2006 | $15.94 | $16.61 | $15.94 | $16.25 | 1,702,779 |
October 02 2006 | $15.94 | $16.22 | $15.66 | $16.03 | 1,741,226 |
