| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $18.72 | $18.97 | $18.51 | $18.68 | 11,321,000 |
December 28 2006 | $18.35 | $19.04 | $18.31 | $18.87 | 8,226,000 |
December 27 2006 | $18.29 | $18.59 | $18.13 | $18.52 | 5,223,000 |
December 26 2006 | $17.99 | $18.65 | $17.86 | $18.26 | 9,528,000 |
December 22 2006 | $18.36 | $18.60 | $17.97 | $18.05 | 7,822,000 |
December 21 2006 | $19.05 | $19.05 | $18.27 | $18.46 | 12,860,500 |
December 20 2006 | $18.96 | $19.17 | $18.56 | $19.05 | 10,286,500 |
December 19 2006 | $18.19 | $19.09 | $17.96 | $18.84 | 11,442,000 |
December 18 2006 | $18.44 | $19.07 | $18.41 | $18.63 | 14,016,000 |
December 15 2006 | $18.18 | $18.59 | $17.96 | $18.41 | 14,992,000 |
December 14 2006 | $18.61 | $18.79 | $17.85 | $17.98 | 17,376,000 |
December 13 2006 | $19.31 | $19.57 | $18.20 | $18.56 | 14,858,000 |
December 12 2006 | $19.65 | $19.71 | $18.84 | $19.05 | 22,087,500 |
December 11 2006 | $19.31 | $19.71 | $18.98 | $19.60 | 18,771,500 |
December 08 2006 | $18.10 | $18.83 | $17.84 | $18.72 | 13,845,500 |
December 07 2006 | $18.18 | $18.77 | $18.04 | $18.15 | 14,480,000 |
December 06 2006 | $18.35 | $18.38 | $17.74 | $18.18 | 15,558,500 |
December 05 2006 | $17.49 | $18.55 | $17.32 | $18.41 | 28,706,000 |
December 04 2006 | $16.36 | $17.19 | $16.19 | $17.14 | 14,529,000 |
December 01 2006 | $17.00 | $17.18 | $16.17 | $16.46 | 13,157,500 |
November 30 2006 | $16.88 | $17.26 | $16.80 | $17.01 | 14,215,500 |
November 29 2006 | $17.72 | $17.87 | $16.65 | $16.81 | 21,490,000 |
November 28 2006 | $17.42 | $17.89 | $17.25 | $17.46 | 16,608,500 |
November 27 2006 | $18.06 | $18.20 | $16.94 | $17.42 | 22,038,500 |
November 24 2006 | $17.47 | $18.18 | $17.23 | $18.03 | 8,287,000 |
