| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.99 | $30.00 | $29.02 | $29.84 | 355,545 |
December 28 2006 | $28.72 | $29.98 | $28.00 | $29.86 | 1,395,990 |
December 27 2006 | $28.24 | $28.81 | $27.74 | $28.81 | 788,267 |
December 26 2006 | $27.63 | $28.34 | $27.04 | $27.10 | 87,501 |
December 22 2006 | $26.99 | $27.70 | $26.86 | $27.53 | 151,163 |
December 21 2006 | $27.50 | $27.85 | $26.66 | $26.69 | 616,652 |
December 20 2006 | $27.88 | $28.92 | $27.01 | $27.78 | 284,125 |
December 19 2006 | $28.00 | $28.20 | $26.54 | $27.79 | 470,726 |
December 18 2006 | $29.32 | $29.87 | $28.42 | $28.59 | 738,847 |
December 15 2006 | $28.36 | $29.28 | $27.77 | $29.05 | 2,069,209 |
December 14 2006 | $27.62 | $28.62 | $27.32 | $27.93 | 837,635 |
December 13 2006 | $27.30 | $28.11 | $26.50 | $27.64 | 547,779 |
December 12 2006 | $28.20 | $28.20 | $26.91 | $27.20 | 371,691 |
December 11 2006 | $27.32 | $28.40 | $27.32 | $27.95 | 232,649 |
December 08 2006 | $27.50 | $27.57 | $27.20 | $27.53 | 55,222 |
December 07 2006 | $27.70 | $27.74 | $27.32 | $27.32 | 155,032 |
December 06 2006 | $26.80 | $27.63 | $26.77 | $27.20 | 138,236 |
December 05 2006 | $27.62 | $27.89 | $26.40 | $27.08 | 782,351 |
December 04 2006 | $28.00 | $28.40 | $27.56 | $27.88 | 482,991 |
December 01 2006 | $28.30 | $28.30 | $27.56 | $27.89 | 257,298 |
November 30 2006 | $28.80 | $28.80 | $28.00 | $28.30 | 245,668 |
November 29 2006 | $28.50 | $28.95 | $28.00 | $28.27 | 414,635 |
November 28 2006 | $28.53 | $28.90 | $27.75 | $28.17 | 587,427 |
November 27 2006 | $28.39 | $28.50 | $27.92 | $28.35 | 910,473 |
November 24 2006 | $27.00 | $27.96 | $26.88 | $27.75 | 350,251 |
