| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $26.97 | $27.20 | $26.62 | $26.82 | 1,047,600 |
December 28 2006 | $27.15 | $27.33 | $26.97 | $27.05 | 1,481,600 |
December 27 2006 | $27.12 | $27.52 | $27.01 | $27.22 | 1,796,000 |
December 26 2006 | $26.70 | $27.22 | $26.61 | $27.07 | 1,397,200 |
December 22 2006 | $26.83 | $26.91 | $26.50 | $26.74 | 2,381,800 |
December 21 2006 | $26.83 | $26.93 | $26.52 | $26.83 | 3,157,800 |
December 20 2006 | $27.13 | $27.60 | $26.28 | $26.39 | 11,131,200 |
December 19 2006 | $24.12 | $24.36 | $23.74 | $24.32 | 2,094,600 |
December 18 2006 | $24.47 | $24.70 | $24.19 | $24.25 | 1,032,600 |
December 15 2006 | $24.52 | $24.87 | $24.20 | $24.45 | 1,303,200 |
December 14 2006 | $24.54 | $24.80 | $24.48 | $24.52 | 1,037,200 |
December 13 2006 | $24.63 | $24.74 | $24.41 | $24.45 | 2,083,200 |
December 12 2006 | $24.71 | $24.80 | $24.17 | $24.33 | 1,008,200 |
December 11 2006 | $24.54 | $24.78 | $24.48 | $24.70 | 965,800 |
December 08 2006 | $24.16 | $24.67 | $24.09 | $24.52 | 843,800 |
December 07 2006 | $24.55 | $24.60 | $24.20 | $24.20 | 869,400 |
December 06 2006 | $24.50 | $24.73 | $24.43 | $24.53 | 1,888,000 |
December 05 2006 | $23.75 | $24.60 | $23.75 | $24.50 | 3,520,800 |
December 04 2006 | $23.30 | $23.75 | $23.30 | $23.75 | 2,392,800 |
December 01 2006 | $23.12 | $23.42 | $23.10 | $23.38 | 1,818,600 |
November 30 2006 | $23.13 | $23.23 | $22.72 | $23.07 | 1,274,800 |
November 29 2006 | $22.70 | $23.16 | $22.70 | $23.16 | 1,208,600 |
November 28 2006 | $22.39 | $22.72 | $22.31 | $22.68 | 2,400,000 |
November 27 2006 | $22.90 | $22.98 | $22.42 | $22.49 | 2,476,800 |
November 24 2006 | $22.98 | $23.22 | $22.83 | $23.04 | 433,800 |
