DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2006 | $13.96 | $14.02 | $13.89 | $13.90 | 12,339,600 |
December 28 2006 | $14.02 | $14.06 | $13.98 | $13.99 | 7,907,000 |
December 27 2006 | $14.03 | $14.06 | $13.91 | $14.03 | 9,620,800 |
December 26 2006 | $13.95 | $14.00 | $13.92 | $13.99 | 5,260,400 |
December 22 2006 | $14.04 | $14.06 | $13.90 | $13.94 | 7,878,000 |
December 21 2006 | $14.05 | $14.08 | $14.01 | $14.02 | 14,383,200 |
December 20 2006 | $14.04 | $14.07 | $14.02 | $14.05 | 12,103,600 |
December 19 2006 | $14.02 | $14.08 | $13.95 | $14.05 | 15,461,400 |
December 18 2006 | $14.08 | $14.15 | $14.07 | $14.09 | 10,438,400 |
December 15 2006 | $14.12 | $14.22 | $13.94 | $14.10 | 23,760,200 |
December 14 2006 | $14.09 | $14.17 | $14.04 | $14.12 | 15,830,200 |
December 13 2006 | $14.16 | $14.16 | $14.02 | $14.07 | 12,960,800 |
December 12 2006 | $14.05 | $14.17 | $14.03 | $14.09 | 16,227,000 |
December 11 2006 | $14.08 | $14.17 | $14.00 | $14.06 | 18,181,400 |
December 08 2006 | $14.06 | $14.11 | $14.02 | $14.09 | 16,320,400 |
December 07 2006 | $14.00 | $14.11 | $13.97 | $14.04 | 24,190,600 |
December 06 2006 | $13.85 | $13.99 | $13.81 | $13.94 | 29,681,000 |
December 05 2006 | $13.54 | $13.83 | $13.50 | $13.83 | 26,343,400 |
December 04 2006 | $13.47 | $13.62 | $13.41 | $13.49 | 14,004,400 |
December 01 2006 | $13.44 | $13.46 | $13.32 | $13.42 | 15,461,000 |
November 30 2006 | $13.38 | $13.55 | $13.37 | $13.49 | 21,071,200 |
November 29 2006 | $13.43 | $13.49 | $13.36 | $13.44 | 15,077,800 |
November 28 2006 | $13.27 | $13.44 | $13.27 | $13.36 | 14,540,000 |
November 27 2006 | $13.41 | $13.44 | $13.28 | $13.32 | 18,962,400 |
November 24 2006 | $13.42 | $13.51 | $13.41 | $13.43 | 4,565,800 |