| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.20 | $22.26 | $21.88 | $21.89 | 234,400 |
December 28 2006 | $22.31 | $22.55 | $22.08 | $22.16 | 320,400 |
December 27 2006 | $22.06 | $22.52 | $21.99 | $22.28 | 531,000 |
December 26 2006 | $21.69 | $22.08 | $21.66 | $21.99 | 232,600 |
December 22 2006 | $21.65 | $21.94 | $21.25 | $21.69 | 261,800 |
December 21 2006 | $21.61 | $21.88 | $21.42 | $21.54 | 578,000 |
December 20 2006 | $21.78 | $22.11 | $21.47 | $21.50 | 526,600 |
December 19 2006 | $21.28 | $21.90 | $21.19 | $21.71 | 414,000 |
December 18 2006 | $21.93 | $22.11 | $21.14 | $21.37 | 634,000 |
December 15 2006 | $21.73 | $22.01 | $21.71 | $21.83 | 508,000 |
December 14 2006 | $21.47 | $21.89 | $21.45 | $21.68 | 534,000 |
December 13 2006 | $21.20 | $21.53 | $21.04 | $21.41 | 585,800 |
December 12 2006 | $21.44 | $21.48 | $20.98 | $21.10 | 518,800 |
December 11 2006 | $21.41 | $21.43 | $21.11 | $21.37 | 621,400 |
December 08 2006 | $20.90 | $21.58 | $20.40 | $21.41 | 434,200 |
December 07 2006 | $21.28 | $21.33 | $20.90 | $21.00 | 153,400 |
December 06 2006 | $21.22 | $21.61 | $21.16 | $21.22 | 295,200 |
December 05 2006 | $21.04 | $21.48 | $20.90 | $21.30 | 381,800 |
December 04 2006 | $20.72 | $21.33 | $20.68 | $21.02 | 641,400 |
December 01 2006 | $20.98 | $21.12 | $20.34 | $20.67 | 478,000 |
November 30 2006 | $20.70 | $21.06 | $20.51 | $20.98 | 507,800 |
November 29 2006 | $20.61 | $20.93 | $20.40 | $20.70 | 397,400 |
November 28 2006 | $20.55 | $20.69 | $20.34 | $20.43 | 435,600 |
November 27 2006 | $21.23 | $21.23 | $20.42 | $20.53 | 337,400 |
November 24 2006 | $20.64 | $21.35 | $20.63 | $21.34 | 179,400 |
