| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $21.87 | $21.92 | $21.66 | $21.71 | 5,992,100 |
December 28 2006 | $22.01 | $22.03 | $21.88 | $21.93 | 4,328,300 |
December 27 2006 | $21.97 | $22.08 | $21.95 | $22.01 | 5,199,700 |
December 26 2006 | $21.83 | $21.96 | $21.81 | $21.94 | 5,115,000 |
December 22 2006 | $21.86 | $21.98 | $21.69 | $21.88 | 4,564,000 |
December 21 2006 | $21.91 | $22.02 | $21.89 | $21.91 | 5,323,400 |
December 20 2006 | $21.93 | $22.01 | $21.89 | $21.91 | 6,413,300 |
December 19 2006 | $21.80 | $22.02 | $21.80 | $21.91 | 10,087,800 |
December 18 2006 | $21.82 | $21.86 | $21.69 | $21.83 | 10,313,500 |
December 15 2006 | $21.73 | $21.84 | $21.63 | $21.77 | 19,638,400 |
December 14 2006 | $21.62 | $21.78 | $21.55 | $21.72 | 14,117,700 |
December 13 2006 | $21.58 | $21.67 | $21.55 | $21.58 | 10,873,500 |
December 12 2006 | $21.56 | $21.66 | $21.48 | $21.58 | 12,805,500 |
December 11 2006 | $21.63 | $21.74 | $21.57 | $21.61 | 7,216,500 |
December 08 2006 | $21.61 | $21.72 | $21.50 | $21.63 | 8,873,800 |
December 07 2006 | $21.77 | $21.86 | $21.62 | $21.67 | 5,952,900 |
December 06 2006 | $21.75 | $21.78 | $21.68 | $21.69 | 5,104,800 |
December 05 2006 | $21.67 | $21.72 | $21.56 | $21.69 | 8,803,800 |
December 04 2006 | $21.51 | $21.75 | $21.49 | $21.67 | 8,880,800 |
December 01 2006 | $21.63 | $21.67 | $21.37 | $21.51 | 8,862,600 |
November 30 2006 | $21.65 | $21.66 | $21.36 | $21.52 | 6,475,300 |
November 29 2006 | $21.47 | $21.67 | $21.46 | $21.65 | 5,941,700 |
November 28 2006 | $21.44 | $21.46 | $21.31 | $21.44 | 9,385,700 |
November 27 2006 | $21.65 | $21.72 | $21.46 | $21.49 | 10,366,100 |
November 24 2006 | $21.58 | $21.81 | $21.54 | $21.72 | 3,660,000 |
