| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $25.10 | $25.19 | $25.09 | $25.11 | 1,028,617 |
December 28 2006 | $25.30 | $25.32 | $25.16 | $25.24 | 1,749,553 |
December 27 2006 | $25.18 | $25.38 | $25.15 | $25.24 | 1,016,564 |
December 26 2006 | $25.29 | $25.34 | $25.15 | $25.17 | 625,741 |
December 22 2006 | $25.23 | $25.28 | $25.07 | $25.22 | 796,936 |
December 21 2006 | $25.26 | $25.39 | $25.18 | $25.30 | 1,323,688 |
December 20 2006 | $25.55 | $25.59 | $25.40 | $25.49 | 1,043,348 |
December 19 2006 | $25.60 | $25.78 | $25.53 | $25.68 | 1,535,728 |
December 18 2006 | $25.73 | $25.75 | $25.49 | $25.54 | 1,109,192 |
December 15 2006 | $25.86 | $25.86 | $25.56 | $25.62 | 1,079,842 |
December 14 2006 | $25.49 | $25.70 | $25.46 | $25.64 | 1,617,307 |
December 13 2006 | $25.47 | $25.50 | $25.36 | $25.39 | 853,963 |
December 12 2006 | $25.47 | $25.56 | $25.42 | $25.51 | 1,635,610 |
December 11 2006 | $25.30 | $25.41 | $25.23 | $25.37 | 972,594 |
December 08 2006 | $25.27 | $25.41 | $25.21 | $25.22 | 1,276,034 |
December 07 2006 | $25.52 | $25.56 | $25.31 | $25.37 | 2,142,720 |
December 06 2006 | $25.24 | $25.38 | $25.20 | $25.22 | 943,913 |
December 05 2006 | $25.31 | $25.40 | $25.27 | $25.31 | 1,910,146 |
December 04 2006 | $24.94 | $25.21 | $24.92 | $25.18 | 3,717,396 |
December 01 2006 | $25.54 | $25.57 | $25.20 | $25.28 | 2,475,511 |
November 30 2006 | $25.60 | $25.63 | $25.46 | $25.54 | 855,526 |
November 29 2006 | $25.38 | $25.54 | $25.36 | $25.49 | 2,447,276 |
November 28 2006 | $25.38 | $25.38 | $25.10 | $25.17 | 2,978,381 |
November 27 2006 | $25.76 | $25.80 | $25.57 | $25.70 | 2,628,961 |
November 24 2006 | $25.69 | $25.78 | $25.65 | $25.68 | 554,094 |