| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 22 2006 | $21.77 | $21.87 | $21.62 | $21.68 | 9,128,900 |
November 21 2006 | $22.08 | $22.10 | $21.84 | $21.84 | 7,766,300 |
November 20 2006 | $22.14 | $22.17 | $22.00 | $22.08 | 5,877,200 |
November 17 2006 | $22.16 | $22.28 | $22.14 | $22.14 | 11,406,500 |
November 16 2006 | $22.35 | $22.36 | $22.19 | $22.28 | 7,102,800 |
November 15 2006 | $22.36 | $22.42 | $22.05 | $22.12 | 9,744,200 |
November 14 2006 | $22.30 | $22.54 | $22.10 | $22.41 | 5,911,000 |
November 13 2006 | $22.41 | $22.56 | $22.22 | $22.28 | 6,552,100 |
November 10 2006 | $22.43 | $22.48 | $22.27 | $22.39 | 5,366,300 |
November 09 2006 | $22.53 | $22.53 | $22.34 | $22.42 | 5,831,000 |
November 08 2006 | $22.25 | $22.54 | $22.19 | $22.47 | 6,838,200 |
November 07 2006 | $22.19 | $22.33 | $22.10 | $22.22 | 6,877,000 |
November 06 2006 | $22.04 | $22.22 | $21.99 | $22.19 | 7,950,800 |
November 03 2006 | $21.96 | $22.12 | $21.94 | $21.98 | 6,358,200 |
November 02 2006 | $21.90 | $22.04 | $21.81 | $21.90 | 6,738,800 |
November 01 2006 | $22.16 | $22.16 | $21.84 | $21.97 | 7,279,600 |
