| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.44 | $11.44 | $11.26 | $11.27 | 6,189,220 |
December 28 2006 | $11.52 | $11.52 | $11.35 | $11.40 | 8,332,060 |
December 27 2006 | $11.39 | $11.48 | $11.24 | $11.48 | 9,718,340 |
December 26 2006 | $11.34 | $11.60 | $11.17 | $11.28 | 10,332,860 |
December 22 2006 | $11.52 | $11.53 | $11.26 | $11.38 | 9,959,850 |
December 21 2006 | $11.76 | $11.84 | $11.41 | $11.48 | 17,109,980 |
December 20 2006 | $11.75 | $11.98 | $11.40 | $11.77 | 26,516,210 |
December 19 2006 | $11.75 | $11.89 | $11.55 | $11.71 | 20,906,520 |
December 18 2006 | $11.80 | $11.95 | $11.61 | $11.81 | 27,025,650 |
December 15 2006 | $12.13 | $12.18 | $11.56 | $11.70 | 36,349,340 |
December 14 2006 | $12.20 | $12.44 | $11.93 | $12.01 | 31,634,970 |
December 13 2006 | $12.26 | $12.40 | $12.05 | $12.09 | 20,945,550 |
December 12 2006 | $12.23 | $12.29 | $11.93 | $12.20 | 27,011,890 |
December 11 2006 | $12.17 | $12.48 | $12.10 | $12.19 | 24,043,600 |
December 08 2006 | $11.89 | $12.30 | $11.81 | $12.10 | 45,742,730 |
December 07 2006 | $12.70 | $12.70 | $11.77 | $11.79 | 62,137,689 |
December 06 2006 | $12.17 | $12.87 | $12.13 | $12.66 | 73,146,679 |
December 05 2006 | $12.19 | $12.30 | $11.88 | $12.27 | 75,086,309 |
December 04 2006 | $11.52 | $11.64 | $11.13 | $11.49 | 41,874,760 |
December 01 2006 | $11.50 | $11.64 | $10.98 | $11.12 | 33,028,990 |
November 30 2006 | $11.20 | $11.58 | $11.05 | $11.58 | 30,352,920 |
November 29 2006 | $11.10 | $11.41 | $10.81 | $11.20 | 33,358,780 |
November 28 2006 | $10.57 | $11.06 | $10.31 | $10.86 | 36,154,370 |
November 27 2006 | $11.47 | $11.49 | $10.65 | $10.69 | 26,451,570 |
November 24 2006 | $11.38 | $11.57 | $11.27 | $11.40 | 11,087,610 |
