| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.38 | $19.48 | $19.28 | $19.30 | 568,500 |
December 28 2006 | $19.35 | $19.68 | $19.29 | $19.44 | 596,900 |
December 27 2006 | $19.41 | $19.59 | $19.24 | $19.42 | 469,800 |
December 26 2006 | $19.00 | $19.42 | $18.89 | $19.35 | 643,100 |
December 22 2006 | $19.19 | $19.28 | $18.94 | $18.96 | 298,200 |
December 21 2006 | $19.43 | $19.44 | $18.87 | $19.16 | 764,300 |
December 20 2006 | $18.96 | $19.68 | $18.86 | $19.46 | 1,990,700 |
December 19 2006 | $18.51 | $19.07 | $18.47 | $18.96 | 1,226,200 |
December 18 2006 | $18.73 | $18.96 | $18.52 | $18.54 | 471,800 |
December 15 2006 | $18.81 | $19.04 | $18.73 | $18.73 | 721,100 |
December 14 2006 | $18.28 | $18.91 | $18.22 | $18.70 | 941,700 |
December 13 2006 | $18.73 | $18.84 | $18.11 | $18.25 | 1,526,300 |
December 12 2006 | $18.91 | $19.05 | $18.68 | $18.70 | 656,200 |
December 11 2006 | $18.93 | $19.13 | $18.85 | $18.96 | 805,000 |
December 08 2006 | $18.69 | $19.08 | $18.56 | $18.92 | 912,300 |
December 07 2006 | $18.91 | $19.04 | $18.65 | $18.68 | 670,500 |
December 06 2006 | $18.59 | $19.21 | $18.53 | $18.92 | 1,621,000 |
December 05 2006 | $18.12 | $18.73 | $18.07 | $18.55 | 1,242,200 |
December 04 2006 | $17.91 | $18.31 | $17.83 | $18.22 | 780,500 |
December 01 2006 | $18.00 | $18.11 | $17.64 | $17.85 | 1,185,100 |
November 30 2006 | $17.82 | $18.18 | $17.76 | $17.99 | 1,101,100 |
November 29 2006 | $17.63 | $17.91 | $17.59 | $17.85 | 1,091,800 |
November 28 2006 | $17.21 | $17.76 | $17.19 | $17.54 | 1,903,200 |
November 27 2006 | $17.72 | $17.81 | $17.29 | $17.30 | 926,300 |
November 24 2006 | $17.79 | $17.91 | $17.75 | $17.76 | 244,900 |
