| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $24.13 | $24.66 | $24.05 | $24.29 | 42,415,322 |
Week of December 18 2006 | $25.51 | $25.77 | $24.10 | $24.30 | 73,449,890 |
Week of December 11 2006 | $25.23 | $25.71 | $24.50 | $25.39 | 94,757,390 |
Week of December 04 2006 | $23.51 | $26.35 | $23.41 | $25.41 | 119,228,808 |
Week of November 27 2006 | $23.92 | $24.03 | $22.87 | $23.29 | 84,435,630 |
Week of November 20 2006 | $23.90 | $24.26 | $23.59 | $24.08 | 43,303,581 |
Week of November 13 2006 | $23.00 | $24.60 | $22.75 | $24.11 | 95,921,380 |
Week of November 06 2006 | $23.35 | $23.74 | $22.01 | $22.58 | 104,659,101 |
Week of October 30 2006 | $23.51 | $24.10 | $22.69 | $23.37 | 103,329,458 |
Week of October 23 2006 | $24.27 | $24.76 | $23.43 | $23.80 | 77,260,870 |
Week of October 16 2006 | $25.44 | $25.63 | $23.73 | $24.30 | 85,580,510 |
Week of October 09 2006 | $23.24 | $25.53 | $22.42 | $25.53 | 97,422,305 |
Week of October 02 2006 | $23.14 | $23.49 | $21.85 | $23.30 | 98,747,860 |
Week of September 25 2006 | $24.48 | $25.18 | $23.17 | $23.29 | 89,954,998 |
Week of September 18 2006 | $23.65 | $25.13 | $23.39 | $24.26 | 89,566,619 |
Week of September 11 2006 | $23.16 | $24.40 | $23.06 | $23.58 | 94,560,262 |
Week of September 04 2006 | $24.58 | $25.30 | $23.25 | $23.41 | 70,747,671 |
Week of August 28 2006 | $23.99 | $24.86 | $23.48 | $24.57 | 55,331,343 |
Week of August 21 2006 | $23.63 | $24.36 | $23.36 | $23.95 | 56,978,296 |
Week of August 14 2006 | $21.76 | $24.27 | $21.40 | $23.83 | 92,584,750 |
Week of August 07 2006 | $22.54 | $22.69 | $20.92 | $21.27 | 74,019,312 |
Week of July 31 2006 | $22.73 | $22.97 | $21.59 | $22.55 | 69,716,340 |
Week of July 24 2006 | $22.07 | $22.98 | $21.68 | $22.86 | 85,628,291 |
Week of July 17 2006 | $23.62 | $24.13 | $21.78 | $22.00 | 124,099,030 |
Week of July 10 2006 | $24.36 | $24.93 | $22.82 | $23.23 | 80,585,750 |
