| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $29.71 | $29.71 | $29.11 | $29.28 | 418,324 |
December 28 2006 | $29.67 | $30.06 | $29.42 | $29.76 | 407,943 |
December 27 2006 | $29.15 | $29.51 | $28.91 | $29.48 | 411,354 |
December 26 2006 | $28.90 | $29.59 | $28.53 | $28.82 | 403,554 |
December 22 2006 | $28.67 | $28.82 | $28.03 | $28.64 | 721,124 |
December 21 2006 | $29.04 | $29.19 | $28.19 | $28.57 | 624,888 |
December 20 2006 | $29.76 | $29.91 | $29.13 | $29.24 | 605,542 |
December 19 2006 | $28.10 | $29.89 | $28.10 | $29.73 | 887,138 |
December 18 2006 | $28.11 | $28.51 | $27.76 | $28.24 | 984,575 |
December 15 2006 | $29.15 | $29.58 | $28.11 | $28.61 | 1,285,869 |
December 14 2006 | $29.52 | $29.76 | $29.26 | $29.33 | 512,141 |
December 13 2006 | $29.03 | $29.57 | $28.79 | $29.52 | 525,812 |
December 12 2006 | $29.94 | $29.94 | $28.89 | $29.33 | 733,889 |
December 11 2006 | $28.82 | $30.12 | $28.82 | $29.98 | 839,117 |
December 08 2006 | $29.57 | $29.79 | $28.85 | $29.15 | 756,687 |
December 07 2006 | $28.81 | $29.76 | $28.38 | $29.44 | 1,011,682 |
December 06 2006 | $28.65 | $29.40 | $28.26 | $28.89 | 760,192 |
December 05 2006 | $29.52 | $29.84 | $28.63 | $29.26 | 951,945 |
December 04 2006 | $29.48 | $29.74 | $28.91 | $29.51 | 877,411 |
December 01 2006 | $29.52 | $29.52 | $28.86 | $29.35 | 1,173,099 |
November 30 2006 | $28.86 | $29.71 | $28.74 | $29.64 | 1,046,773 |
November 29 2006 | $27.48 | $28.66 | $27.48 | $28.55 | 1,060,816 |
November 28 2006 | $27.59 | $28.10 | $27.17 | $27.95 | 907,319 |
November 27 2006 | $28.57 | $28.57 | $27.65 | $27.73 | 1,511,269 |
November 24 2006 | $27.14 | $28.32 | $26.58 | $28.05 | 926,926 |
