| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $20.62 | $20.88 | $20.55 | $20.61 | 442,500 |
December 28 2006 | $21.00 | $21.02 | $20.57 | $20.61 | 705,400 |
December 27 2006 | $20.97 | $21.21 | $20.94 | $21.10 | 493,300 |
December 26 2006 | $20.70 | $20.98 | $20.62 | $20.98 | 471,000 |
December 22 2006 | $20.81 | $20.85 | $20.44 | $20.65 | 961,000 |
December 21 2006 | $21.44 | $21.45 | $20.78 | $20.85 | 935,900 |
December 20 2006 | $21.10 | $21.61 | $20.89 | $21.49 | 864,800 |
December 19 2006 | $21.14 | $21.14 | $20.76 | $21.13 | 835,000 |
December 18 2006 | $20.95 | $21.51 | $20.95 | $21.21 | 1,150,900 |
December 15 2006 | $21.00 | $21.20 | $20.59 | $20.85 | 1,442,100 |
December 14 2006 | $20.94 | $21.23 | $20.85 | $20.98 | 1,076,800 |
December 13 2006 | $20.90 | $21.24 | $20.82 | $20.99 | 1,062,800 |
December 12 2006 | $21.02 | $21.05 | $20.50 | $20.90 | 1,391,500 |
December 11 2006 | $21.14 | $21.42 | $21.04 | $21.17 | 1,368,300 |
December 08 2006 | $21.04 | $21.20 | $20.76 | $21.02 | 1,169,100 |
December 07 2006 | $21.25 | $21.33 | $20.88 | $20.99 | 943,200 |
December 06 2006 | $20.71 | $21.29 | $20.62 | $21.25 | 1,090,700 |
December 05 2006 | $21.21 | $21.21 | $20.33 | $20.67 | 989,100 |
December 04 2006 | $20.10 | $22.21 | $19.86 | $20.37 | 1,343,000 |
December 01 2006 | $19.38 | $20.40 | $19.20 | $20.28 | 1,904,400 |
November 30 2006 | $19.19 | $19.49 | $18.99 | $19.44 | 1,224,300 |
November 29 2006 | $19.19 | $19.40 | $19.02 | $19.18 | 710,700 |
November 28 2006 | $19.05 | $19.26 | $18.94 | $19.19 | 870,400 |
November 27 2006 | $19.65 | $19.70 | $19.03 | $19.07 | 1,213,700 |
November 24 2006 | $19.71 | $19.75 | $19.62 | $19.68 | 326,600 |
