| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $27.48 | $27.87 | $27.29 | $27.74 | 696,000 |
December 28 2006 | $27.37 | $27.69 | $27.29 | $27.43 | 524,700 |
December 27 2006 | $27.48 | $28.06 | $26.91 | $28.05 | 898,400 |
December 26 2006 | $28.01 | $28.25 | $27.48 | $27.67 | 449,800 |
December 22 2006 | $27.38 | $28.68 | $27.10 | $27.81 | 3,684,500 |
December 21 2006 | $25.78 | $25.84 | $25.17 | $25.36 | 1,867,400 |
December 20 2006 | $26.12 | $26.13 | $25.58 | $25.78 | 811,300 |
December 19 2006 | $25.97 | $26.59 | $24.91 | $25.94 | 826,000 |
December 18 2006 | $25.94 | $27.05 | $25.94 | $26.26 | 600,800 |
December 15 2006 | $25.94 | $27.63 | $25.94 | $27.11 | 410,600 |
December 14 2006 | $27.59 | $28.03 | $27.45 | $27.54 | 612,300 |
December 13 2006 | $27.72 | $27.94 | $27.38 | $27.67 | 1,396,900 |
December 12 2006 | $28.42 | $28.51 | $27.68 | $27.73 | 641,900 |
December 11 2006 | $29.33 | $29.38 | $28.43 | $28.55 | 504,100 |
December 08 2006 | $29.88 | $29.96 | $29.30 | $29.50 | 465,000 |
December 07 2006 | $30.26 | $30.26 | $29.60 | $29.79 | 428,400 |
December 06 2006 | $30.26 | $30.72 | $30.11 | $30.17 | 939,500 |
December 05 2006 | $30.51 | $30.72 | $30.15 | $30.26 | 1,309,900 |
December 04 2006 | $29.93 | $30.69 | $29.81 | $30.46 | 3,370,300 |
December 01 2006 | $29.69 | $30.09 | $29.18 | $29.98 | 557,500 |
November 30 2006 | $29.62 | $29.89 | $29.04 | $29.55 | 1,014,000 |
November 29 2006 | $28.27 | $29.65 | $27.86 | $29.53 | 3,383,700 |
November 28 2006 | $27.62 | $28.43 | $27.60 | $28.23 | 1,136,800 |
November 27 2006 | $28.72 | $28.97 | $27.82 | $27.83 | 550,000 |
November 24 2006 | $28.80 | $28.98 | $28.60 | $28.64 | 391,400 |
