| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.73 | $17.87 | $17.65 | $17.71 | 413,759 |
December 28 2006 | $17.67 | $17.89 | $17.53 | $17.74 | 409,904 |
December 27 2006 | $17.80 | $17.85 | $17.62 | $17.73 | 499,409 |
December 26 2006 | $17.69 | $17.74 | $17.52 | $17.73 | 632,489 |
December 22 2006 | $17.75 | $17.77 | $17.40 | $17.71 | 875,122 |
December 21 2006 | $17.80 | $17.85 | $17.51 | $17.73 | 1,152,408 |
December 20 2006 | $17.47 | $17.97 | $17.34 | $17.74 | 2,648,209 |
December 19 2006 | $17.08 | $17.52 | $17.05 | $17.36 | 1,323,506 |
December 18 2006 | $17.50 | $17.61 | $17.07 | $17.17 | 1,459,093 |
December 15 2006 | $17.46 | $17.73 | $17.29 | $17.43 | 2,006,418 |
December 14 2006 | $17.46 | $17.62 | $17.29 | $17.38 | 2,019,411 |
December 13 2006 | $17.50 | $17.50 | $17.24 | $17.38 | 1,052,974 |
December 12 2006 | $17.30 | $17.53 | $17.29 | $17.39 | 1,743,139 |
December 11 2006 | $17.39 | $17.54 | $17.27 | $17.31 | 2,002,354 |
December 08 2006 | $15.69 | $17.73 | $15.62 | $17.27 | 4,269,364 |
December 07 2006 | $15.88 | $15.89 | $15.68 | $15.72 | 837,530 |
December 06 2006 | $15.71 | $15.85 | $15.60 | $15.85 | 1,171,524 |
December 05 2006 | $15.57 | $15.83 | $15.51 | $15.79 | 1,697,926 |
December 04 2006 | $15.53 | $15.70 | $15.52 | $15.59 | 1,335,134 |
December 01 2006 | $15.36 | $15.56 | $15.34 | $15.46 | 1,123,902 |
November 30 2006 | $15.40 | $15.52 | $15.24 | $15.33 | 1,280,680 |
November 29 2006 | $15.35 | $15.68 | $15.30 | $15.51 | 924,039 |
November 28 2006 | $15.54 | $15.57 | $15.18 | $15.34 | 990,686 |
November 27 2006 | $15.40 | $15.56 | $15.27 | $15.50 | 1,392,011 |
November 24 2006 | $15.29 | $15.51 | $15.28 | $15.47 | 450,725 |
