| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.33 | $21.81 | $21.13 | $21.60 | 1,717,400 |
December 28 2006 | $21.64 | $21.64 | $21.18 | $21.32 | 1,305,800 |
December 27 2006 | $21.11 | $21.98 | $21.11 | $21.77 | 1,745,000 |
December 26 2006 | $21.06 | $21.32 | $20.98 | $21.17 | 567,200 |
December 22 2006 | $21.22 | $21.46 | $20.98 | $21.06 | 660,200 |
December 21 2006 | $21.37 | $21.70 | $20.97 | $21.26 | 1,940,400 |
December 20 2006 | $20.98 | $21.41 | $20.93 | $21.12 | 1,757,000 |
December 19 2006 | $21.05 | $21.16 | $20.68 | $20.93 | 1,585,000 |
December 18 2006 | $21.27 | $22.20 | $21.00 | $21.07 | 3,738,000 |
December 15 2006 | $22.15 | $22.25 | $20.95 | $21.21 | 2,521,000 |
December 14 2006 | $21.50 | $22.18 | $21.11 | $21.93 | 2,441,600 |
December 13 2006 | $21.06 | $21.47 | $21.04 | $21.38 | 991,400 |
December 12 2006 | $21.75 | $21.75 | $20.75 | $21.00 | 1,328,800 |
December 11 2006 | $21.58 | $21.87 | $21.37 | $21.58 | 1,259,200 |
December 08 2006 | $21.32 | $22.25 | $21.12 | $21.55 | 4,370,800 |
December 07 2006 | $21.69 | $21.88 | $21.00 | $21.31 | 2,476,400 |
December 06 2006 | $21.43 | $21.87 | $21.31 | $21.53 | 3,913,400 |
December 05 2006 | $21.27 | $21.30 | $20.92 | $21.17 | 1,441,000 |
December 04 2006 | $21.01 | $21.11 | $20.75 | $21.06 | 1,450,400 |
December 01 2006 | $21.60 | $21.60 | $20.78 | $20.87 | 1,717,600 |
November 30 2006 | $21.88 | $21.98 | $21.43 | $21.48 | 2,813,800 |
November 29 2006 | $21.48 | $21.75 | $21.19 | $21.63 | 3,232,800 |
November 28 2006 | $20.66 | $21.37 | $20.45 | $21.30 | 5,259,200 |
November 27 2006 | $21.10 | $21.20 | $20.56 | $20.89 | 3,673,200 |
November 24 2006 | $21.19 | $21.72 | $21.06 | $21.23 | 1,870,600 |
