| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $31.07 | $31.46 | $30.72 | $30.78 | 1,798,614 |
December 28 2006 | $30.72 | $31.41 | $30.53 | $31.11 | 2,662,035 |
December 27 2006 | $30.60 | $30.89 | $30.42 | $30.54 | 1,519,136 |
December 26 2006 | $30.37 | $30.48 | $30.04 | $30.39 | 1,122,097 |
December 22 2006 | $30.31 | $30.61 | $29.94 | $30.51 | 1,870,609 |
December 21 2006 | $30.11 | $30.55 | $29.82 | $30.24 | 2,166,258 |
December 20 2006 | $30.16 | $30.63 | $29.75 | $30.18 | 1,739,995 |
December 19 2006 | $30.33 | $30.66 | $28.78 | $30.44 | 4,510,997 |
December 18 2006 | $30.36 | $30.80 | $30.12 | $30.62 | 3,327,850 |
December 15 2006 | $29.53 | $30.35 | $29.36 | $30.28 | 5,245,859 |
December 14 2006 | $29.31 | $29.92 | $29.20 | $29.55 | 2,927,501 |
December 13 2006 | $28.54 | $29.27 | $28.48 | $29.16 | 3,672,480 |
December 12 2006 | $27.79 | $28.70 | $27.70 | $28.45 | 3,181,416 |
December 11 2006 | $27.83 | $28.17 | $27.65 | $27.79 | 2,370,024 |
December 08 2006 | $27.42 | $27.52 | $26.66 | $27.50 | 2,516,088 |
December 07 2006 | $27.51 | $27.85 | $26.99 | $27.43 | 3,046,355 |
December 06 2006 | $28.07 | $28.40 | $27.93 | $28.19 | 1,363,697 |
December 05 2006 | $28.33 | $28.43 | $28.06 | $28.12 | 2,697,971 |
December 04 2006 | $27.91 | $27.93 | $27.64 | $27.77 | 2,097,727 |
December 01 2006 | $27.93 | $28.03 | $27.29 | $27.63 | 1,757,148 |
November 30 2006 | $27.79 | $28.25 | $27.79 | $28.14 | 2,282,674 |
November 29 2006 | $27.43 | $27.93 | $27.05 | $27.79 | 3,482,064 |
November 28 2006 | $26.73 | $26.86 | $26.36 | $26.60 | 1,591,591 |
November 27 2006 | $27.37 | $27.57 | $26.43 | $26.69 | 2,246,559 |
November 24 2006 | $26.73 | $27.25 | $26.60 | $26.83 | 715,569 |
