| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $22.21 | $22.27 | $21.89 | $21.90 | 117,200 |
December 28 2006 | $22.32 | $22.56 | $22.09 | $22.18 | 160,900 |
December 27 2006 | $22.07 | $22.54 | $22.01 | $22.29 | 265,500 |
December 26 2006 | $21.70 | $22.09 | $21.68 | $22.01 | 116,400 |
December 22 2006 | $21.66 | $21.95 | $21.27 | $21.70 | 130,900 |
December 21 2006 | $21.62 | $21.89 | $21.43 | $21.55 | 289,000 |
December 20 2006 | $21.79 | $22.13 | $21.48 | $21.52 | 263,300 |
December 19 2006 | $21.29 | $21.91 | $21.21 | $21.72 | 207,000 |
December 18 2006 | $21.94 | $22.13 | $21.16 | $21.38 | 317,000 |
December 15 2006 | $21.74 | $22.03 | $21.72 | $21.84 | 254,300 |
December 14 2006 | $21.49 | $21.90 | $21.46 | $21.69 | 267,000 |
December 13 2006 | $21.22 | $21.54 | $21.06 | $21.42 | 293,100 |
December 12 2006 | $21.46 | $21.50 | $21.00 | $21.11 | 259,400 |
December 11 2006 | $21.42 | $21.44 | $21.13 | $21.38 | 310,700 |
December 08 2006 | $20.91 | $21.59 | $20.41 | $21.42 | 217,200 |
December 07 2006 | $21.29 | $21.34 | $20.92 | $21.02 | 76,700 |
December 06 2006 | $21.23 | $21.63 | $21.17 | $21.24 | 147,600 |
December 05 2006 | $21.06 | $21.50 | $20.92 | $21.31 | 190,900 |
December 04 2006 | $20.74 | $21.34 | $20.69 | $21.04 | 320,700 |
December 01 2006 | $20.99 | $21.14 | $20.36 | $20.69 | 239,400 |
November 30 2006 | $20.71 | $21.08 | $20.52 | $20.99 | 253,900 |
November 29 2006 | $20.62 | $20.95 | $20.41 | $20.71 | 198,700 |
November 28 2006 | $20.57 | $20.70 | $20.35 | $20.44 | 217,800 |
November 27 2006 | $21.24 | $21.24 | $20.43 | $20.54 | 168,700 |
November 24 2006 | $20.65 | $21.36 | $20.64 | $21.35 | 89,700 |
