| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.95 | $20.03 | $19.78 | $19.94 | 282,900 |
December 28 2006 | $20.38 | $20.57 | $19.68 | $19.92 | 315,800 |
December 27 2006 | $20.12 | $20.59 | $20.12 | $20.37 | 233,500 |
December 26 2006 | $20.10 | $20.20 | $19.66 | $20.01 | 213,100 |
December 22 2006 | $20.38 | $20.55 | $19.92 | $20.14 | 211,500 |
December 21 2006 | $20.25 | $20.67 | $20.16 | $20.40 | 630,300 |
December 20 2006 | $19.94 | $20.35 | $19.88 | $20.28 | 390,500 |
December 19 2006 | $19.76 | $20.10 | $19.71 | $19.93 | 516,800 |
December 18 2006 | $20.11 | $20.46 | $19.90 | $19.93 | 546,000 |
December 15 2006 | $20.13 | $20.27 | $19.63 | $20.05 | 1,286,500 |
December 14 2006 | $19.97 | $20.45 | $19.97 | $20.10 | 473,400 |
December 13 2006 | $20.27 | $20.45 | $19.76 | $19.92 | 467,200 |
December 12 2006 | $20.61 | $20.81 | $19.97 | $20.13 | 618,700 |
December 11 2006 | $21.60 | $21.60 | $20.62 | $20.68 | 509,200 |
December 08 2006 | $21.16 | $21.79 | $20.84 | $21.56 | 320,600 |
December 07 2006 | $21.38 | $21.74 | $20.97 | $21.14 | 228,000 |
December 06 2006 | $21.47 | $21.71 | $21.08 | $21.40 | 279,800 |
December 05 2006 | $21.37 | $21.65 | $20.87 | $21.55 | 693,800 |
December 04 2006 | $21.07 | $21.68 | $21.04 | $21.47 | 654,900 |
December 01 2006 | $21.40 | $21.53 | $20.50 | $21.02 | 595,200 |
November 30 2006 | $21.36 | $21.90 | $21.03 | $21.37 | 803,300 |
November 29 2006 | $21.72 | $22.42 | $21.31 | $21.36 | 643,000 |
November 28 2006 | $22.01 | $22.25 | $21.20 | $21.56 | 1,120,200 |
November 27 2006 | $23.00 | $23.15 | $21.75 | $21.85 | 1,044,300 |
November 24 2006 | $22.97 | $23.31 | $22.69 | $23.08 | 98,600 |