| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $23.64 | $24.38 | $23.50 | $24.21 | 964,236 |
Week of December 18 2006 | $23.18 | $23.74 | $22.90 | $23.52 | 1,623,946 |
Week of December 11 2006 | $22.58 | $23.50 | $22.48 | $23.13 | 2,120,464 |
Week of December 04 2006 | $21.52 | $22.72 | $21.46 | $22.54 | 1,139,410 |
Week of November 27 2006 | $21.61 | $21.89 | $20.79 | $21.38 | 1,757,664 |
Week of November 20 2006 | $22.13 | $22.29 | $21.61 | $21.61 | 1,312,454 |
Week of November 13 2006 | $21.40 | $23.16 | $21.28 | $22.23 | 2,123,762 |
Week of November 06 2006 | $21.43 | $22.88 | $20.35 | $21.29 | 3,873,644 |
Week of October 30 2006 | $21.53 | $21.97 | $20.39 | $21.37 | 1,714,440 |
Week of October 23 2006 | $22.28 | $22.44 | $21.54 | $21.60 | 1,150,424 |
Week of October 16 2006 | $22.44 | $22.68 | $21.82 | $22.29 | 1,893,624 |
Week of October 09 2006 | $21.64 | $22.58 | $21.39 | $22.52 | 1,708,576 |
Week of October 02 2006 | $21.82 | $21.88 | $21.25 | $21.68 | 1,432,782 |
Week of September 25 2006 | $21.02 | $22.06 | $20.62 | $21.78 | 1,279,388 |
Week of September 18 2006 | $21.30 | $22.14 | $20.76 | $20.90 | 1,844,040 |
Week of September 11 2006 | $19.23 | $21.25 | $19.23 | $21.16 | 1,841,702 |
Week of September 04 2006 | $21.01 | $21.20 | $18.81 | $19.26 | 1,597,500 |
Week of August 28 2006 | $20.21 | $21.12 | $20.21 | $20.96 | 1,434,102 |
Week of August 21 2006 | $20.00 | $20.97 | $19.75 | $20.30 | 1,311,404 |
Week of August 14 2006 | $20.05 | $20.68 | $19.31 | $20.01 | 1,509,706 |
Week of August 07 2006 | $18.19 | $20.10 | $17.65 | $19.86 | 2,944,294 |
Week of July 31 2006 | $18.35 | $18.77 | $17.50 | $18.23 | 1,616,102 |
Week of July 24 2006 | $18.14 | $18.74 | $18.12 | $18.53 | 1,402,886 |
Week of July 17 2006 | $18.25 | $18.90 | $17.79 | $18.17 | 1,778,924 |
Week of July 10 2006 | $19.47 | $19.65 | $17.97 | $18.28 | 1,899,450 |
