| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $16.99 | $17.26 | $16.95 | $17.04 | 934,100 |
December 28 2006 | $16.93 | $17.13 | $16.90 | $17.02 | 1,037,200 |
December 27 2006 | $17.14 | $17.14 | $16.84 | $17.00 | 1,627,900 |
December 26 2006 | $17.05 | $17.17 | $17.03 | $17.06 | 549,000 |
December 22 2006 | $17.24 | $17.26 | $17.05 | $17.10 | 537,600 |
December 21 2006 | $17.20 | $17.62 | $17.20 | $17.24 | 1,235,800 |
December 20 2006 | $17.38 | $17.47 | $17.13 | $17.26 | 1,399,800 |
December 19 2006 | $17.53 | $17.64 | $17.32 | $17.36 | 974,900 |
December 18 2006 | $17.46 | $17.65 | $17.41 | $17.47 | 607,100 |
December 15 2006 | $17.59 | $17.75 | $17.33 | $17.50 | 1,571,600 |
December 14 2006 | $17.59 | $17.65 | $17.40 | $17.58 | 1,633,300 |
December 13 2006 | $17.74 | $17.81 | $17.53 | $17.65 | 1,415,800 |
December 12 2006 | $17.59 | $17.74 | $17.54 | $17.74 | 1,534,100 |
December 11 2006 | $17.47 | $17.57 | $17.30 | $17.54 | 1,379,200 |
December 08 2006 | $17.58 | $17.58 | $17.37 | $17.49 | 696,300 |
December 07 2006 | $17.43 | $17.60 | $17.40 | $17.57 | 992,600 |
December 06 2006 | $17.53 | $17.53 | $17.36 | $17.44 | 1,265,400 |
December 05 2006 | $17.53 | $17.54 | $17.42 | $17.49 | 1,744,000 |
December 04 2006 | $17.30 | $17.55 | $17.25 | $17.53 | 1,037,900 |
December 01 2006 | $17.27 | $17.35 | $17.03 | $17.31 | 1,402,900 |
November 30 2006 | $17.19 | $17.35 | $17.15 | $17.27 | 1,383,900 |
November 29 2006 | $17.00 | $17.23 | $17.00 | $17.21 | 885,800 |
November 28 2006 | $17.02 | $17.18 | $16.91 | $16.96 | 1,362,800 |
November 27 2006 | $17.28 | $17.32 | $17.01 | $17.10 | 1,285,700 |
November 24 2006 | $17.30 | $17.33 | $17.12 | $17.31 | 722,500 |
