| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $24.94 | $25.16 | $24.94 | $25.06 | 32,800 |
December 28 2006 | $24.79 | $25.06 | $24.79 | $24.86 | 35,600 |
December 27 2006 | $24.87 | $24.88 | $24.46 | $24.87 | 46,200 |
December 26 2006 | $23.91 | $24.30 | $23.86 | $24.30 | 33,400 |
December 22 2006 | $23.74 | $23.93 | $23.56 | $23.83 | 19,800 |
December 21 2006 | $23.58 | $23.63 | $23.17 | $23.21 | 62,600 |
December 20 2006 | $23.97 | $24.11 | $23.97 | $24.05 | 24,600 |
December 19 2006 | $23.97 | $24.31 | $23.80 | $24.31 | 43,000 |
December 18 2006 | $24.20 | $24.38 | $23.95 | $24.03 | 140,400 |
December 15 2006 | $23.86 | $24.32 | $23.83 | $24.32 | 91,600 |
December 14 2006 | $23.39 | $23.75 | $23.38 | $23.75 | 69,000 |
December 13 2006 | $22.69 | $22.94 | $22.66 | $22.93 | 54,400 |
December 12 2006 | $22.37 | $22.43 | $22.14 | $22.18 | 29,600 |
December 11 2006 | $22.16 | $22.31 | $22.15 | $22.31 | 47,600 |
December 08 2006 | $22.00 | $22.12 | $21.87 | $21.98 | 64,000 |
December 07 2006 | $22.18 | $22.48 | $22.16 | $22.26 | 36,400 |
December 06 2006 | $22.58 | $22.64 | $22.31 | $22.31 | 121,000 |
December 05 2006 | $22.58 | $22.59 | $22.39 | $22.58 | 101,200 |
December 04 2006 | $22.52 | $22.80 | $22.38 | $22.80 | 103,000 |
December 01 2006 | $22.54 | $22.71 | $22.43 | $22.52 | 192,600 |
