| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.99 | $20.08 | $19.83 | $19.98 | 282,900 |
December 28 2006 | $20.43 | $20.62 | $19.73 | $19.96 | 315,800 |
December 27 2006 | $20.17 | $20.64 | $20.17 | $20.42 | 233,500 |
December 26 2006 | $20.15 | $20.25 | $19.71 | $20.06 | 213,100 |
December 22 2006 | $20.43 | $20.60 | $19.96 | $20.19 | 211,500 |
December 21 2006 | $20.30 | $20.72 | $20.21 | $20.45 | 630,300 |
December 20 2006 | $19.98 | $20.40 | $19.92 | $20.33 | 390,500 |
December 19 2006 | $19.81 | $20.15 | $19.76 | $19.97 | 516,800 |
December 18 2006 | $20.16 | $20.51 | $19.94 | $19.97 | 546,000 |
December 15 2006 | $20.18 | $20.32 | $19.68 | $20.10 | 1,286,500 |
December 14 2006 | $20.01 | $20.50 | $20.01 | $20.15 | 473,400 |
December 13 2006 | $20.32 | $20.50 | $19.81 | $19.96 | 467,200 |
December 12 2006 | $20.66 | $20.86 | $20.01 | $20.18 | 618,700 |
December 11 2006 | $21.66 | $21.66 | $20.67 | $20.73 | 509,200 |
December 08 2006 | $21.21 | $21.85 | $20.89 | $21.62 | 320,600 |
December 07 2006 | $21.43 | $21.80 | $21.02 | $21.19 | 228,000 |
December 06 2006 | $21.52 | $21.77 | $21.13 | $21.45 | 279,800 |
December 05 2006 | $21.42 | $21.71 | $20.92 | $21.61 | 693,800 |
December 04 2006 | $21.12 | $21.74 | $21.09 | $21.52 | 654,900 |
December 01 2006 | $21.45 | $21.59 | $20.55 | $21.07 | 595,200 |
November 30 2006 | $21.41 | $21.96 | $21.08 | $21.42 | 803,300 |
November 29 2006 | $21.78 | $22.47 | $21.36 | $21.41 | 643,000 |
November 28 2006 | $22.07 | $22.30 | $21.25 | $21.62 | 1,120,200 |
November 27 2006 | $23.06 | $23.21 | $21.81 | $21.91 | 1,044,300 |
November 24 2006 | $23.03 | $23.37 | $22.74 | $23.14 | 98,600 |
