| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $19.31 | $19.31 | $18.93 | $19.12 | 1,163,490 |
December 28 2006 | $19.35 | $19.40 | $19.24 | $19.31 | 1,055,962 |
December 27 2006 | $19.12 | $19.50 | $18.97 | $19.43 | 942,265 |
December 26 2006 | $19.42 | $19.78 | $19.08 | $19.19 | 1,148,276 |
December 22 2006 | $19.35 | $19.41 | $19.02 | $19.39 | 779,224 |
December 21 2006 | $18.93 | $19.40 | $18.83 | $19.30 | 1,612,932 |
December 20 2006 | $19.17 | $19.34 | $18.83 | $18.95 | 1,167,397 |
December 19 2006 | $19.68 | $19.68 | $18.99 | $19.15 | 1,193,097 |
December 18 2006 | $19.47 | $19.60 | $19.33 | $19.43 | 1,320,569 |
December 15 2006 | $19.72 | $19.73 | $19.32 | $19.43 | 1,827,784 |
December 14 2006 | $19.54 | $19.77 | $19.47 | $19.64 | 1,541,178 |
December 13 2006 | $19.86 | $19.91 | $19.26 | $19.43 | 1,146,014 |
December 12 2006 | $20.06 | $20.15 | $19.45 | $19.67 | 1,630,408 |
December 11 2006 | $19.86 | $20.06 | $19.68 | $20.05 | 1,622,184 |
December 08 2006 | $19.58 | $19.84 | $19.23 | $19.82 | 1,230,516 |
December 07 2006 | $19.94 | $20.18 | $19.43 | $19.51 | 1,720,461 |
December 06 2006 | $19.00 | $19.90 | $18.99 | $19.87 | 2,496,190 |
December 05 2006 | $19.05 | $19.07 | $18.62 | $18.98 | 1,372,174 |
December 04 2006 | $18.54 | $19.10 | $18.43 | $18.84 | 1,408,154 |
December 01 2006 | $18.67 | $18.75 | $18.31 | $18.59 | 1,341,334 |
November 30 2006 | $18.67 | $19.04 | $18.60 | $18.70 | 1,435,499 |
November 29 2006 | $19.05 | $19.07 | $18.52 | $18.62 | 2,480,975 |
November 28 2006 | $18.30 | $19.07 | $18.06 | $18.95 | 1,946,415 |
November 27 2006 | $18.97 | $19.13 | $18.18 | $18.41 | 1,753,768 |
November 24 2006 | $18.89 | $19.40 | $18.83 | $19.02 | 423,125 |
