| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $24.27 | $24.80 | $24.19 | $24.43 | 42,415,322 |
Week of December 18 2006 | $25.66 | $25.92 | $24.24 | $24.44 | 73,449,890 |
Week of December 11 2006 | $25.37 | $25.86 | $24.64 | $25.53 | 94,757,390 |
Week of December 04 2006 | $23.64 | $26.50 | $23.54 | $25.56 | 119,228,808 |
Week of November 27 2006 | $24.05 | $24.16 | $23.00 | $23.42 | 84,435,630 |
Week of November 20 2006 | $24.04 | $24.40 | $23.73 | $24.21 | 43,303,581 |
Week of November 13 2006 | $23.13 | $24.74 | $22.88 | $24.25 | 95,921,380 |
Week of November 06 2006 | $23.49 | $23.87 | $22.13 | $22.71 | 104,659,101 |
Week of October 30 2006 | $23.64 | $24.24 | $22.82 | $23.50 | 103,329,458 |
Week of October 23 2006 | $24.41 | $24.90 | $23.56 | $23.93 | 77,260,870 |
Week of October 16 2006 | $25.58 | $25.77 | $23.87 | $24.43 | 85,580,510 |
Week of October 09 2006 | $23.37 | $25.67 | $22.55 | $25.67 | 97,422,305 |
Week of October 02 2006 | $23.27 | $23.63 | $21.97 | $23.44 | 98,747,860 |
Week of September 25 2006 | $24.61 | $25.32 | $23.31 | $23.42 | 89,954,998 |
Week of September 18 2006 | $23.78 | $25.27 | $23.52 | $24.40 | 89,566,619 |
Week of September 11 2006 | $23.29 | $24.54 | $23.19 | $23.72 | 94,560,262 |
Week of September 04 2006 | $24.72 | $25.45 | $23.38 | $23.54 | 70,747,671 |
Week of August 28 2006 | $24.13 | $25.00 | $23.62 | $24.71 | 55,331,343 |
Week of August 21 2006 | $23.76 | $24.50 | $23.49 | $24.09 | 56,978,296 |
Week of August 14 2006 | $21.89 | $24.41 | $21.52 | $23.97 | 92,584,750 |
Week of August 07 2006 | $22.67 | $22.81 | $21.04 | $21.39 | 74,019,312 |
Week of July 31 2006 | $22.86 | $23.10 | $21.71 | $22.68 | 69,716,340 |
Week of July 24 2006 | $22.20 | $23.11 | $21.80 | $22.99 | 85,628,291 |
Week of July 17 2006 | $23.76 | $24.27 | $21.91 | $22.12 | 124,099,030 |
Week of July 10 2006 | $24.50 | $25.07 | $22.95 | $23.36 | 80,585,750 |
