| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $27.54 | $27.93 | $27.34 | $27.80 | 696,000 |
December 28 2006 | $27.43 | $27.75 | $27.34 | $27.49 | 524,700 |
December 27 2006 | $27.54 | $28.12 | $26.97 | $28.11 | 898,400 |
December 26 2006 | $28.07 | $28.31 | $27.54 | $27.73 | 449,800 |
December 22 2006 | $27.44 | $28.74 | $27.16 | $27.87 | 3,684,500 |
December 21 2006 | $25.83 | $25.90 | $25.23 | $25.42 | 1,867,400 |
December 20 2006 | $26.18 | $26.19 | $25.64 | $25.83 | 811,300 |
December 19 2006 | $26.02 | $26.65 | $24.97 | $26.00 | 826,000 |
December 18 2006 | $26.00 | $27.10 | $26.00 | $26.31 | 600,800 |
December 15 2006 | $26.00 | $27.69 | $26.00 | $27.17 | 410,600 |
December 14 2006 | $27.65 | $28.09 | $27.51 | $27.59 | 612,300 |
December 13 2006 | $27.78 | $28.00 | $27.44 | $27.73 | 1,396,900 |
December 12 2006 | $28.48 | $28.57 | $27.74 | $27.79 | 641,900 |
December 11 2006 | $29.39 | $29.44 | $28.49 | $28.61 | 504,100 |
December 08 2006 | $29.94 | $30.02 | $29.37 | $29.56 | 465,000 |
December 07 2006 | $30.33 | $30.33 | $29.66 | $29.86 | 428,400 |
December 06 2006 | $30.33 | $30.78 | $30.17 | $30.23 | 939,500 |
December 05 2006 | $30.58 | $30.78 | $30.21 | $30.33 | 1,309,900 |
December 04 2006 | $29.99 | $30.75 | $29.88 | $30.52 | 3,370,300 |
December 01 2006 | $29.75 | $30.16 | $29.24 | $30.04 | 557,500 |
November 30 2006 | $29.68 | $29.95 | $29.11 | $29.62 | 1,014,000 |
November 29 2006 | $28.33 | $29.71 | $27.92 | $29.60 | 3,383,700 |
November 28 2006 | $27.68 | $28.49 | $27.66 | $28.29 | 1,136,800 |
November 27 2006 | $28.78 | $29.03 | $27.88 | $27.89 | 550,000 |
November 24 2006 | $28.86 | $29.04 | $28.66 | $28.70 | 391,400 |
