| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $18.51 | $18.76 | $18.30 | $18.47 | 11,321,000 |
December 28 2006 | $18.15 | $18.83 | $18.11 | $18.66 | 8,226,000 |
December 27 2006 | $18.08 | $18.38 | $17.93 | $18.31 | 5,223,000 |
December 26 2006 | $17.79 | $18.44 | $17.66 | $18.06 | 9,528,000 |
December 22 2006 | $18.15 | $18.40 | $17.77 | $17.85 | 7,822,000 |
December 21 2006 | $18.83 | $18.83 | $18.07 | $18.25 | 12,860,500 |
December 20 2006 | $18.75 | $18.96 | $18.35 | $18.83 | 10,284,000 |
December 19 2006 | $17.99 | $18.88 | $17.76 | $18.63 | 11,444,000 |
December 18 2006 | $18.24 | $18.86 | $18.20 | $18.42 | 14,016,500 |
December 15 2006 | $17.98 | $18.38 | $17.76 | $18.21 | 14,992,000 |
December 14 2006 | $18.40 | $18.58 | $17.65 | $17.77 | 17,376,000 |
December 13 2006 | $19.09 | $19.35 | $18.00 | $18.35 | 14,858,000 |
December 12 2006 | $19.43 | $19.48 | $18.63 | $18.83 | 22,087,500 |
December 11 2006 | $19.09 | $19.49 | $18.77 | $19.38 | 18,774,000 |
December 08 2006 | $17.89 | $18.62 | $17.64 | $18.51 | 13,848,500 |
December 07 2006 | $17.98 | $18.56 | $17.83 | $17.95 | 14,484,000 |
December 06 2006 | $18.14 | $18.18 | $17.54 | $17.98 | 15,557,500 |
December 05 2006 | $17.29 | $18.34 | $17.12 | $18.20 | 28,706,000 |
December 04 2006 | $16.18 | $16.99 | $16.01 | $16.95 | 14,529,000 |
December 01 2006 | $16.81 | $16.99 | $15.99 | $16.28 | 13,158,500 |
November 30 2006 | $16.69 | $17.06 | $16.61 | $16.82 | 14,215,500 |
November 29 2006 | $17.52 | $17.67 | $16.46 | $16.63 | 21,490,000 |
November 28 2006 | $17.23 | $17.69 | $17.06 | $17.26 | 16,608,500 |
November 27 2006 | $17.86 | $18.00 | $16.75 | $17.23 | 22,039,000 |
November 24 2006 | $17.27 | $17.98 | $17.04 | $17.82 | 8,287,000 |
