| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $23.85 | $24.38 | $23.78 | $24.01 | 42,413,900 |
Week of December 18 2006 | $25.22 | $25.48 | $23.83 | $24.03 | 73,469,400 |
Week of December 11 2006 | $24.94 | $25.42 | $24.22 | $25.10 | 94,743,500 |
Week of December 04 2006 | $23.24 | $26.05 | $23.14 | $25.12 | 119,288,400 |
Week of November 27 2006 | $23.64 | $23.75 | $22.61 | $23.02 | 84,470,700 |
Week of November 20 2006 | $23.63 | $23.99 | $23.32 | $23.80 | 43,301,200 |
Week of November 13 2006 | $22.74 | $24.32 | $22.49 | $23.83 | 95,979,400 |
Week of November 06 2006 | $23.09 | $23.47 | $21.76 | $22.32 | 104,672,600 |
Week of October 30 2006 | $23.24 | $23.83 | $22.43 | $23.10 | 103,530,800 |
Week of October 23 2006 | $23.99 | $24.47 | $23.16 | $23.52 | 77,329,900 |
Week of October 16 2006 | $25.15 | $25.34 | $23.46 | $24.02 | 85,641,900 |
Week of October 09 2006 | $22.97 | $25.23 | $22.17 | $25.23 | 97,437,000 |
Week of October 02 2006 | $22.87 | $23.23 | $21.60 | $23.04 | 98,759,500 |
Week of September 25 2006 | $24.20 | $24.89 | $22.91 | $23.02 | 89,987,700 |
Week of September 18 2006 | $23.38 | $24.84 | $23.12 | $23.98 | 89,589,900 |
Week of September 11 2006 | $22.89 | $24.13 | $22.80 | $23.31 | 94,571,200 |
Week of September 04 2006 | $24.30 | $25.01 | $22.99 | $23.14 | 70,774,600 |
Week of August 28 2006 | $23.72 | $24.58 | $23.21 | $24.29 | 55,337,700 |
Week of August 21 2006 | $23.36 | $24.09 | $23.09 | $23.68 | 58,657,100 |
Week of August 14 2006 | $21.52 | $23.99 | $21.16 | $23.56 | 93,058,500 |
Week of August 07 2006 | $22.29 | $22.43 | $20.68 | $21.03 | 74,062,200 |
Week of July 31 2006 | $22.47 | $22.71 | $21.34 | $22.29 | 69,808,500 |
Week of July 24 2006 | $21.82 | $22.72 | $21.43 | $22.60 | 85,773,300 |
Week of July 17 2006 | $23.35 | $23.86 | $21.54 | $21.74 | 124,559,900 |
Week of July 10 2006 | $24.09 | $24.64 | $22.56 | $22.96 | 81,328,600 |