| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.52 | $11.58 | $11.47 | $11.48 | 102,285,468 |
December 28 2006 | $11.65 | $11.68 | $11.53 | $11.53 | 124,501,683 |
December 27 2006 | $11.47 | $11.67 | $11.45 | $11.67 | 169,053,917 |
December 26 2006 | $11.38 | $11.46 | $11.33 | $11.41 | 82,851,320 |
December 22 2006 | $11.41 | $11.44 | $11.29 | $11.36 | 159,349,391 |
December 21 2006 | $11.57 | $11.60 | $11.28 | $11.37 | 277,742,227 |
December 20 2006 | $11.72 | $11.76 | $11.53 | $11.54 | 175,064,299 |
December 19 2006 | $11.51 | $11.70 | $11.43 | $11.68 | 261,759,618 |
December 18 2006 | $12.03 | $12.04 | $11.49 | $11.54 | 320,292,239 |
December 15 2006 | $12.03 | $12.07 | $11.96 | $11.98 | 207,336,140 |
December 14 2006 | $11.97 | $12.06 | $11.90 | $12.02 | 189,774,619 |
December 13 2006 | $12.09 | $12.11 | $11.89 | $11.94 | 185,922,508 |
December 12 2006 | $12.06 | $12.13 | $11.98 | $12.01 | 168,328,499 |
December 11 2006 | $12.09 | $12.19 | $12.06 | $12.07 | 130,386,467 |
December 08 2006 | $12.02 | $12.18 | $11.97 | $12.07 | 158,694,345 |
December 07 2006 | $12.22 | $12.26 | $12.03 | $12.03 | 186,377,228 |
December 06 2006 | $12.14 | $12.28 | $12.08 | $12.19 | 177,815,156 |
December 05 2006 | $12.15 | $12.20 | $12.09 | $12.14 | 163,906,779 |
December 04 2006 | $12.04 | $12.15 | $11.95 | $12.09 | 195,817,570 |
December 01 2006 | $12.12 | $12.18 | $11.93 | $11.99 | 224,953,087 |
November 30 2006 | $12.07 | $12.23 | $12.01 | $12.09 | 222,600,324 |
November 29 2006 | $12.32 | $12.34 | $12.02 | $12.08 | 252,328,308 |
November 28 2006 | $12.00 | $12.21 | $11.89 | $12.21 | 311,524,007 |
November 27 2006 | $12.50 | $12.51 | $12.09 | $12.09 | 292,451,509 |
November 24 2006 | $12.58 | $12.65 | $12.57 | $12.59 | 69,314,544 |
