| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.20 | $21.24 | $21.01 | $21.04 | 2,344,600 |
December 28 2006 | $21.04 | $21.22 | $20.99 | $21.19 | 1,816,600 |
December 27 2006 | $21.04 | $21.07 | $20.88 | $20.98 | 2,289,200 |
December 26 2006 | $20.85 | $21.00 | $20.82 | $20.96 | 1,923,200 |
December 22 2006 | $20.81 | $20.90 | $20.69 | $20.83 | 2,563,800 |
December 21 2006 | $21.01 | $21.08 | $20.77 | $20.86 | 3,882,400 |
December 20 2006 | $21.03 | $21.11 | $20.98 | $21.02 | 3,989,800 |
December 19 2006 | $21.00 | $21.05 | $20.91 | $20.99 | 4,122,000 |
December 18 2006 | $20.99 | $21.09 | $20.97 | $21.03 | 2,514,200 |
December 15 2006 | $21.11 | $21.16 | $21.06 | $21.07 | 4,455,600 |
December 14 2006 | $21.22 | $21.29 | $21.12 | $21.19 | 3,119,200 |
December 13 2006 | $21.28 | $21.33 | $21.02 | $21.14 | 2,518,400 |
December 12 2006 | $21.28 | $21.28 | $21.13 | $21.19 | 3,156,800 |
December 11 2006 | $21.18 | $21.26 | $21.12 | $21.25 | 2,108,800 |
December 08 2006 | $21.17 | $21.19 | $20.98 | $21.16 | 1,798,800 |
December 07 2006 | $21.19 | $21.33 | $21.13 | $21.17 | 1,676,600 |
December 06 2006 | $21.15 | $21.26 | $21.13 | $21.24 | 2,638,400 |
December 05 2006 | $21.38 | $21.44 | $21.13 | $21.15 | 3,185,200 |
December 04 2006 | $21.13 | $21.36 | $21.12 | $21.36 | 2,777,200 |
December 01 2006 | $21.03 | $21.09 | $20.85 | $21.08 | 3,178,600 |
November 30 2006 | $21.08 | $21.12 | $20.91 | $20.98 | 3,165,200 |
November 29 2006 | $20.96 | $21.03 | $20.81 | $21.01 | 2,505,800 |
November 28 2006 | $21.15 | $21.15 | $20.81 | $20.99 | 3,142,000 |
November 27 2006 | $21.17 | $21.20 | $20.88 | $20.97 | 4,282,600 |
November 24 2006 | $21.38 | $21.45 | $21.13 | $21.28 | 1,955,400 |
