| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $24.81 | $26.10 | $24.75 | $25.99 | 148,000 |
Week of December 18 2006 | $25.10 | $25.29 | $24.03 | $24.72 | 290,800 |
Week of December 11 2006 | $22.99 | $25.22 | $22.96 | $25.22 | 275,800 |
Week of December 04 2006 | $23.36 | $23.65 | $22.69 | $22.80 | 425,600 |
Week of November 27 2006 | $23.08 | $23.56 | $22.61 | $23.36 | 448,600 |
Week of November 20 2006 | $23.32 | $23.91 | $22.90 | $23.00 | 129,400 |
Week of November 13 2006 | $23.74 | $23.91 | $23.14 | $23.14 | 206,200 |
Week of November 06 2006 | $22.32 | $23.49 | $22.13 | $23.40 | 288,600 |
Week of October 30 2006 | $21.65 | $22.57 | $21.44 | $22.32 | 170,600 |
Week of October 23 2006 | $21.34 | $22.16 | $21.25 | $21.62 | 495,000 |
Week of October 16 2006 | $21.20 | $21.42 | $20.82 | $21.30 | 146,400 |
Week of October 09 2006 | $20.64 | $21.20 | $20.44 | $21.11 | 230,200 |
Week of October 02 2006 | $21.31 | $21.80 | $21.04 | $21.55 | 149,000 |
Week of September 25 2006 | $21.72 | $22.03 | $21.37 | $21.37 | 334,600 |
Week of September 18 2006 | $21.12 | $22.01 | $21.12 | $21.52 | 246,400 |
Week of September 11 2006 | $21.58 | $21.58 | $20.82 | $21.17 | 207,200 |
Week of September 04 2006 | $21.87 | $21.99 | $21.30 | $21.58 | 151,800 |
Week of August 28 2006 | $21.61 | $21.80 | $21.21 | $21.76 | 358,600 |
Week of August 21 2006 | $21.87 | $22.34 | $21.56 | $21.78 | 272,400 |
Week of August 14 2006 | $22.61 | $23.36 | $21.42 | $21.87 | 190,200 |
Week of August 07 2006 | $22.55 | $23.45 | $22.44 | $22.77 | 253,200 |
Week of July 31 2006 | $23.56 | $23.69 | $22.39 | $22.69 | 397,000 |
Week of July 24 2006 | $22.60 | $24.03 | $22.40 | $24.03 | 219,800 |
Week of July 17 2006 | $21.89 | $22.80 | $21.27 | $21.98 | 424,200 |
Week of July 10 2006 | $22.61 | $22.96 | $21.36 | $21.88 | 270,000 |
