| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $20.10 | $20.23 | $19.99 | $20.04 | 431,900 |
December 28 2006 | $20.45 | $20.45 | $20.09 | $20.10 | 670,400 |
December 27 2006 | $19.90 | $20.26 | $19.83 | $20.24 | 698,400 |
December 26 2006 | $19.64 | $19.91 | $19.64 | $19.91 | 352,400 |
December 22 2006 | $19.68 | $20.11 | $19.57 | $19.70 | 417,400 |
December 21 2006 | $19.83 | $20.05 | $19.52 | $19.59 | 773,700 |
December 20 2006 | $19.84 | $20.21 | $19.83 | $19.90 | 587,400 |
December 19 2006 | $20.00 | $20.10 | $19.86 | $19.92 | 571,000 |
December 18 2006 | $20.61 | $20.63 | $20.01 | $20.15 | 815,700 |
December 15 2006 | $20.59 | $20.86 | $20.52 | $20.60 | 1,165,800 |
December 14 2006 | $20.40 | $20.76 | $20.40 | $20.40 | 1,119,100 |
December 13 2006 | $20.17 | $20.57 | $20.17 | $20.50 | 831,100 |
December 12 2006 | $19.85 | $20.20 | $19.78 | $20.11 | 840,100 |
December 11 2006 | $20.02 | $20.06 | $19.85 | $19.86 | 376,800 |
December 08 2006 | $20.08 | $20.08 | $19.88 | $19.98 | 354,400 |
December 07 2006 | $20.12 | $20.29 | $20.00 | $20.08 | 430,500 |
December 06 2006 | $20.02 | $20.21 | $19.95 | $20.08 | 527,400 |
December 05 2006 | $20.03 | $20.21 | $19.88 | $20.00 | 775,400 |
December 04 2006 | $19.98 | $20.21 | $19.97 | $20.08 | 886,100 |
December 01 2006 | $19.86 | $20.04 | $19.77 | $19.98 | 926,100 |
November 30 2006 | $19.51 | $19.78 | $19.41 | $19.73 | 767,300 |
November 29 2006 | $19.25 | $19.68 | $19.20 | $19.55 | 685,700 |
November 28 2006 | $19.11 | $19.28 | $18.96 | $19.21 | 1,079,800 |
November 27 2006 | $19.54 | $19.54 | $19.07 | $19.11 | 1,291,300 |
November 24 2006 | $19.44 | $19.62 | $19.44 | $19.53 | 487,300 |
