| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $18.60 | $18.60 | $18.60 | $18.60 | — |
December 28 2006 | $19.00 | $19.00 | $18.60 | $18.60 | 500 |
December 27 2006 | $19.50 | $20.50 | $19.00 | $19.20 | 1,050 |
December 26 2006 | $19.00 | $19.00 | $19.00 | $19.00 | — |
December 22 2006 | $19.00 | $19.00 | $19.00 | $19.00 | — |
December 21 2006 | $19.00 | $19.00 | $19.00 | $19.00 | 330 |
December 20 2006 | $18.50 | $18.50 | $18.50 | $18.50 | 20 |
December 19 2006 | $18.10 | $18.10 | $18.10 | $18.10 | — |
December 18 2006 | $18.10 | $18.10 | $18.10 | $18.10 | 200 |
December 15 2006 | $19.00 | $19.00 | $19.00 | $19.00 | 1,120 |
December 14 2006 | $19.70 | $19.70 | $19.00 | $19.00 | 1,050 |
December 13 2006 | $19.50 | $20.00 | $19.50 | $19.70 | 650 |
December 12 2006 | $19.50 | $19.50 | $19.50 | $19.50 | 150 |
December 11 2006 | $19.70 | $19.70 | $17.50 | $17.50 | 580 |
December 08 2006 | $19.00 | $20.10 | $19.00 | $20.00 | 9,820 |
December 07 2006 | $20.00 | $20.50 | $19.00 | $19.00 | 3,360 |
December 06 2006 | $20.20 | $20.20 | $20.00 | $20.20 | 280 |
December 05 2006 | $18.00 | $21.40 | $15.00 | $20.00 | 5,220 |
December 04 2006 | $20.40 | $20.50 | $18.00 | $18.00 | 1,750 |
December 01 2006 | $22.00 | $22.00 | $19.00 | $20.30 | 2,220 |
November 30 2006 | $22.60 | $22.60 | $19.50 | $20.50 | 2,480 |
November 29 2006 | $22.50 | $23.00 | $21.70 | $22.50 | 2,670 |
November 28 2006 | $21.00 | $22.50 | $20.70 | $22.30 | 4,850 |
November 27 2006 | $22.50 | $22.50 | $20.60 | $20.70 | 1,780 |
November 24 2006 | $18.60 | $22.30 | $18.60 | $22.20 | 510 |
