| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $20.91 | $21.35 | $20.82 | $21.14 | 136,777,100 |
Week of December 18 2006 | $21.38 | $21.42 | $20.91 | $20.99 | 212,253,200 |
Week of December 11 2006 | $20.67 | $21.40 | $20.61 | $21.38 | 410,894,100 |
Week of December 04 2006 | $20.70 | $20.90 | $20.39 | $20.82 | 304,979,500 |
Week of November 27 2006 | $21.02 | $21.09 | $20.46 | $20.62 | 309,653,900 |
Week of November 20 2006 | $20.90 | $21.24 | $20.89 | $21.07 | 216,514,300 |
Week of November 13 2006 | $20.60 | $20.99 | $20.58 | $20.82 | 287,912,700 |
Week of November 06 2006 | $20.30 | $20.75 | $20.22 | $20.63 | 321,623,300 |
Week of October 30 2006 | $20.00 | $20.46 | $19.98 | $20.27 | 284,853,300 |
Week of October 23 2006 | $19.97 | $20.31 | $19.79 | $20.00 | 309,676,000 |
Week of October 16 2006 | $20.10 | $20.25 | $19.84 | $20.06 | 224,116,800 |
Week of October 09 2006 | $19.62 | $20.24 | $19.35 | $20.02 | 355,111,200 |
Week of October 02 2006 | $19.28 | $19.83 | $19.16 | $19.67 | 292,904,900 |
Week of September 25 2006 | $18.92 | $19.42 | $18.90 | $19.30 | 267,367,500 |
Week of September 18 2006 | $18.87 | $19.23 | $18.68 | $18.81 | 270,058,100 |
Week of September 11 2006 | $17.94 | $19.01 | $17.94 | $18.95 | 345,945,900 |
Week of September 04 2006 | $18.13 | $18.32 | $17.92 | $18.06 | 182,516,500 |
Week of August 28 2006 | $18.23 | $18.35 | $18.08 | $18.23 | 165,160,300 |
Week of August 21 2006 | $18.11 | $18.52 | $17.99 | $18.24 | 291,408,400 |
Week of August 14 2006 | $17.24 | $18.20 | $17.12 | $18.20 | 323,289,600 |
Week of August 07 2006 | $17.07 | $17.32 | $17.01 | $17.17 | 201,448,300 |
Week of July 31 2006 | $16.92 | $17.22 | $16.77 | $17.08 | 224,730,800 |
Week of July 24 2006 | $16.88 | $17.29 | $16.71 | $17.05 | 311,697,200 |
Week of July 17 2006 | $15.67 | $16.98 | $15.65 | $16.78 | 436,378,000 |
Week of July 10 2006 | $16.47 | $16.63 | $15.63 | $15.67 | 357,219,600 |
