| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $19.80 | $21.12 | $19.80 | $20.97 | 1,509,800 |
Week of December 18 2006 | $20.01 | $20.32 | $19.15 | $19.77 | 1,533,611 |
Week of December 11 2006 | $19.00 | $20.31 | $18.14 | $19.73 | 2,818,137 |
Week of December 04 2006 | $19.84 | $20.25 | $18.69 | $19.00 | 2,133,330 |
Week of November 27 2006 | $20.08 | $20.63 | $18.95 | $19.73 | 2,602,040 |
Week of November 20 2006 | $20.16 | $20.93 | $19.86 | $20.05 | 1,343,224 |
Week of November 13 2006 | $18.97 | $21.25 | $18.65 | $20.07 | 3,200,495 |
Week of November 06 2006 | $16.80 | $19.44 | $16.69 | $18.97 | 4,303,985 |
Week of October 30 2006 | $18.35 | $18.70 | $16.47 | $16.75 | 3,344,808 |
Week of October 23 2006 | $18.77 | $19.04 | $18.25 | $18.48 | 1,347,588 |
Week of October 16 2006 | $18.13 | $19.16 | $17.93 | $18.85 | 2,122,523 |
Week of October 09 2006 | $16.50 | $18.47 | $16.44 | $18.22 | 2,922,952 |
Week of October 02 2006 | $16.89 | $17.21 | $15.34 | $16.51 | 3,528,725 |
Week of September 25 2006 | $16.56 | $17.02 | $15.48 | $16.87 | 4,076,828 |
Week of September 18 2006 | $18.44 | $19.07 | $16.73 | $16.77 | 3,741,531 |
Week of September 11 2006 | $18.65 | $19.15 | $18.02 | $18.48 | 3,688,902 |
Week of September 04 2006 | $20.58 | $21.08 | $18.51 | $18.66 | 3,926,077 |
Week of August 28 2006 | $19.42 | $20.65 | $19.13 | $20.52 | 4,143,750 |
Week of August 21 2006 | $18.00 | $19.61 | $17.62 | $19.48 | 6,293,978 |
Week of August 14 2006 | $18.20 | $18.27 | $16.64 | $18.01 | 3,634,797 |
Week of August 07 2006 | $18.75 | $19.52 | $17.64 | $18.20 | 3,030,955 |
Week of July 31 2006 | $18.57 | $19.96 | $18.17 | $18.97 | 3,393,091 |
Week of July 24 2006 | $19.00 | $19.45 | $17.01 | $18.82 | 5,367,614 |
Week of July 17 2006 | $20.47 | $21.13 | $18.85 | $18.94 | 3,957,063 |
Week of July 10 2006 | $20.42 | $23.38 | $19.12 | $20.28 | 6,924,355 |
