| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.10 | $21.31 | $21.08 | $21.10 | 41,754,160 |
December 28 2006 | $21.10 | $21.22 | $21.07 | $21.19 | 26,690,500 |
December 27 2006 | $21.19 | $21.29 | $21.14 | $21.22 | 31,246,240 |
December 26 2006 | $20.87 | $21.20 | $20.78 | $21.19 | 37,094,281 |
December 22 2006 | $21.07 | $21.10 | $20.93 | $20.95 | 37,971,762 |
December 21 2006 | $21.29 | $21.30 | $21.12 | $21.19 | 32,147,699 |
December 20 2006 | $21.19 | $21.37 | $21.18 | $21.26 | 31,421,859 |
December 19 2006 | $20.99 | $21.32 | $20.87 | $21.19 | 53,672,652 |
December 18 2006 | $21.34 | $21.38 | $21.05 | $21.12 | 56,905,180 |
December 15 2006 | $21.30 | $21.36 | $21.22 | $21.34 | 102,714,703 |
December 14 2006 | $20.88 | $21.26 | $20.86 | $21.25 | 84,192,828 |
December 13 2006 | $20.92 | $20.92 | $20.72 | $20.88 | 45,658,922 |
December 12 2006 | $20.86 | $20.94 | $20.65 | $20.80 | 68,808,969 |
December 11 2006 | $20.63 | $21.02 | $20.57 | $20.88 | 107,596,797 |
December 08 2006 | $20.37 | $20.78 | $20.35 | $20.78 | 108,852,305 |
December 07 2006 | $20.47 | $20.54 | $20.36 | $20.39 | 46,831,180 |
December 06 2006 | $20.56 | $20.59 | $20.40 | $20.49 | 48,516,152 |
December 05 2006 | $20.75 | $20.78 | $20.52 | $20.59 | 45,577,180 |
December 04 2006 | $20.65 | $20.86 | $20.61 | $20.73 | 55,127,953 |
December 01 2006 | $20.66 | $20.71 | $20.42 | $20.58 | 72,253,484 |
November 30 2006 | $20.79 | $20.90 | $20.72 | $20.75 | 53,193,719 |
November 29 2006 | $20.81 | $21.05 | $20.80 | $20.90 | 58,775,012 |
November 28 2006 | $20.73 | $20.79 | $20.59 | $20.77 | 52,594,301 |
November 27 2006 | $20.97 | $21.02 | $20.73 | $20.83 | 72,707,250 |
November 24 2006 | $20.96 | $21.09 | $20.95 | $21.03 | 20,469,689 |
