| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $9.81 | $9.86 | $9.53 | $9.59 | 9,652,200 |
Week of December 18 2006 | $10.14 | $10.20 | $9.60 | $9.85 | 17,144,500 |
Week of December 11 2006 | $10.15 | $10.37 | $10.02 | $10.09 | 13,784,600 |
Week of December 04 2006 | $10.21 | $10.59 | $10.16 | $10.19 | 12,115,800 |
Week of November 27 2006 | $10.40 | $10.59 | $10.03 | $10.13 | 19,559,200 |
Week of November 20 2006 | $10.14 | $10.52 | $10.06 | $10.35 | 7,975,400 |
Week of November 13 2006 | $10.50 | $10.75 | $10.12 | $10.16 | 14,417,400 |
Week of November 06 2006 | $9.86 | $10.59 | $9.79 | $10.59 | 15,264,200 |
Week of October 30 2006 | $9.64 | $9.88 | $9.48 | $9.79 | 10,424,800 |
Week of October 23 2006 | $9.48 | $9.81 | $9.47 | $9.64 | 9,428,100 |
Week of October 16 2006 | $9.48 | $9.56 | $9.30 | $9.43 | 8,300,300 |
Week of October 09 2006 | $9.23 | $9.56 | $9.16 | $9.49 | 10,392,500 |
Week of October 02 2006 | $8.77 | $9.35 | $8.68 | $9.19 | 11,258,500 |
Week of September 25 2006 | $8.96 | $9.19 | $8.73 | $8.74 | 10,328,400 |
Week of September 18 2006 | $8.87 | $9.03 | $8.72 | $8.92 | 7,496,000 |
Week of September 11 2006 | $8.52 | $9.10 | $8.51 | $8.92 | 12,725,300 |
Week of September 04 2006 | $8.55 | $8.71 | $8.43 | $8.51 | 7,582,200 |
Week of August 28 2006 | $8.11 | $8.66 | $8.11 | $8.56 | 13,725,600 |
Week of August 21 2006 | $8.48 | $8.50 | $8.07 | $8.12 | 9,264,800 |
Week of August 14 2006 | $8.58 | $8.92 | $8.47 | $8.54 | 12,682,500 |
Week of August 07 2006 | $8.51 | $8.65 | $8.34 | $8.45 | 7,923,800 |
Week of July 31 2006 | $8.23 | $8.65 | $7.94 | $8.50 | 12,074,000 |
Week of July 24 2006 | $7.92 | $8.25 | $7.91 | $8.20 | 9,907,700 |
Week of July 17 2006 | $7.84 | $8.17 | $7.72 | $7.84 | 10,094,000 |
Week of July 10 2006 | $8.36 | $8.48 | $7.74 | $7.85 | 9,510,600 |
