| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.68 | $23.04 | $22.68 | $22.96 | 506,000 |
December 28 2006 | $22.73 | $23.15 | $22.61 | $22.80 | 394,000 |
December 27 2006 | $22.44 | $22.86 | $22.44 | $22.82 | 800,800 |
December 26 2006 | $22.10 | $22.52 | $22.10 | $22.39 | 410,800 |
December 22 2006 | $22.27 | $22.38 | $22.02 | $22.15 | 455,600 |
December 21 2006 | $22.32 | $22.53 | $22.16 | $22.22 | 628,600 |
December 20 2006 | $22.02 | $22.49 | $21.98 | $22.28 | 474,600 |
December 19 2006 | $22.21 | $22.33 | $21.75 | $22.02 | 1,078,000 |
December 18 2006 | $22.89 | $22.91 | $22.40 | $22.48 | 805,200 |
December 15 2006 | $23.53 | $23.57 | $22.69 | $22.81 | 1,217,800 |
December 14 2006 | $22.99 | $23.33 | $22.83 | $22.94 | 727,400 |
December 13 2006 | $22.93 | $23.56 | $22.83 | $22.94 | 742,200 |
December 12 2006 | $23.06 | $23.19 | $22.61 | $22.79 | 883,200 |
December 11 2006 | $23.10 | $23.44 | $22.95 | $23.14 | 665,600 |
December 08 2006 | $23.74 | $23.99 | $22.82 | $23.00 | 1,412,400 |
December 07 2006 | $24.06 | $24.11 | $23.49 | $23.77 | 1,296,200 |
December 06 2006 | $24.29 | $24.59 | $24.00 | $24.30 | 1,449,800 |
December 05 2006 | $23.47 | $23.95 | $23.47 | $23.81 | 1,180,200 |
December 04 2006 | $23.36 | $23.42 | $23.00 | $23.30 | 824,600 |
December 01 2006 | $23.38 | $23.65 | $23.00 | $23.26 | 1,659,000 |
November 30 2006 | $22.20 | $23.67 | $22.06 | $23.36 | 2,642,000 |
November 29 2006 | $21.41 | $21.90 | $21.24 | $21.63 | 583,400 |
November 28 2006 | $21.40 | $21.78 | $20.99 | $21.24 | 792,000 |
November 27 2006 | $21.86 | $22.05 | $21.26 | $21.40 | 706,200 |
November 24 2006 | $21.94 | $22.37 | $21.82 | $21.86 | 212,600 |
