| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $20.80 | $20.85 | $20.61 | $20.65 | 2,344,600 |
December 28 2006 | $20.64 | $20.82 | $20.60 | $20.79 | 1,816,600 |
December 27 2006 | $20.65 | $20.67 | $20.49 | $20.58 | 2,289,200 |
December 26 2006 | $20.46 | $20.61 | $20.42 | $20.57 | 1,923,200 |
December 22 2006 | $20.42 | $20.51 | $20.30 | $20.44 | 2,563,800 |
December 21 2006 | $20.62 | $20.69 | $20.38 | $20.47 | 3,882,400 |
December 20 2006 | $20.63 | $20.71 | $20.59 | $20.62 | 3,989,800 |
December 19 2006 | $20.60 | $20.66 | $20.52 | $20.60 | 4,122,000 |
December 18 2006 | $20.60 | $20.70 | $20.57 | $20.63 | 2,514,200 |
December 15 2006 | $20.71 | $20.77 | $20.66 | $20.67 | 4,455,600 |
December 14 2006 | $20.82 | $20.89 | $20.72 | $20.79 | 3,119,200 |
December 13 2006 | $20.88 | $20.93 | $20.62 | $20.75 | 2,518,400 |
December 12 2006 | $20.88 | $20.88 | $20.73 | $20.79 | 3,156,800 |
December 11 2006 | $20.78 | $20.86 | $20.72 | $20.85 | 2,108,800 |
December 08 2006 | $20.78 | $20.79 | $20.59 | $20.76 | 1,798,800 |
December 07 2006 | $20.79 | $20.93 | $20.74 | $20.77 | 1,676,600 |
December 06 2006 | $20.76 | $20.86 | $20.73 | $20.84 | 2,638,400 |
December 05 2006 | $20.97 | $21.04 | $20.73 | $20.75 | 3,185,200 |
December 04 2006 | $20.73 | $20.96 | $20.72 | $20.96 | 2,777,200 |
December 01 2006 | $20.63 | $20.70 | $20.46 | $20.68 | 3,178,600 |
November 30 2006 | $20.68 | $20.72 | $20.52 | $20.59 | 3,165,200 |
November 29 2006 | $20.57 | $20.64 | $20.41 | $20.61 | 2,505,800 |
November 28 2006 | $20.75 | $20.75 | $20.41 | $20.60 | 3,142,000 |
November 27 2006 | $20.77 | $20.80 | $20.49 | $20.57 | 4,282,600 |
November 24 2006 | $20.98 | $21.05 | $20.73 | $20.88 | 1,955,400 |