| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.41 | $22.60 | $22.16 | $22.40 | 314,100 |
December 28 2006 | $22.20 | $22.72 | $22.20 | $22.40 | 533,400 |
December 27 2006 | $22.11 | $22.29 | $22.01 | $22.23 | 307,800 |
December 26 2006 | $21.95 | $22.10 | $21.51 | $21.86 | 181,100 |
December 22 2006 | $21.99 | $22.08 | $21.71 | $21.96 | 407,600 |
December 21 2006 | $21.46 | $22.38 | $21.41 | $22.04 | 417,000 |
December 20 2006 | $22.04 | $22.10 | $21.34 | $21.36 | 533,300 |
December 19 2006 | $21.60 | $22.26 | $21.23 | $22.04 | 875,500 |
December 18 2006 | $21.85 | $22.07 | $21.58 | $21.79 | 579,800 |
December 15 2006 | $22.15 | $22.86 | $21.72 | $21.80 | 960,900 |
December 14 2006 | $22.76 | $23.02 | $22.06 | $22.18 | 679,200 |
December 13 2006 | $22.38 | $22.88 | $22.38 | $22.62 | 283,200 |
December 12 2006 | $22.27 | $22.44 | $22.20 | $22.38 | 269,500 |
December 11 2006 | $22.00 | $22.68 | $21.89 | $22.43 | 551,500 |
December 08 2006 | $22.77 | $22.90 | $22.09 | $22.69 | 428,800 |
December 07 2006 | $23.91 | $24.01 | $22.71 | $22.87 | 300,000 |
December 06 2006 | $23.50 | $24.03 | $22.80 | $23.91 | 397,700 |
December 05 2006 | $23.84 | $23.92 | $23.39 | $23.64 | 665,800 |
December 04 2006 | $23.14 | $24.66 | $23.14 | $23.74 | 1,215,300 |
December 01 2006 | $22.00 | $24.00 | $21.82 | $23.05 | 1,149,200 |
November 30 2006 | $20.64 | $21.70 | $20.40 | $21.44 | 912,100 |
November 29 2006 | $21.05 | $21.20 | $20.51 | $20.67 | 989,300 |
November 28 2006 | $20.73 | $20.95 | $20.53 | $20.68 | 227,200 |
November 27 2006 | $21.45 | $21.60 | $20.53 | $20.86 | 304,800 |
November 24 2006 | $21.68 | $21.80 | $21.51 | $21.62 | 84,100 |
