| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.39 | $13.29 | $12.39 | $13.08 | 839,100 |
December 28 2006 | $12.29 | $12.30 | $12.21 | $12.28 | 478,700 |
December 27 2006 | $12.18 | $12.25 | $12.16 | $12.24 | 173,700 |
December 26 2006 | $12.07 | $12.10 | $11.96 | $12.03 | 117,900 |
December 22 2006 | $11.99 | $12.09 | $11.93 | $11.99 | 164,800 |
December 21 2006 | $12.02 | $12.09 | $11.96 | $11.99 | 92,900 |
December 20 2006 | $12.06 | $12.07 | $11.95 | $11.98 | 187,200 |
December 19 2006 | $12.06 | $12.19 | $12.02 | $12.17 | 188,200 |
December 18 2006 | $11.90 | $11.94 | $11.83 | $11.93 | 329,400 |
December 15 2006 | $12.08 | $12.08 | $11.91 | $11.95 | 133,700 |
December 14 2006 | $12.04 | $12.16 | $12.03 | $12.12 | 164,500 |
December 13 2006 | $12.05 | $12.09 | $11.94 | $12.04 | 259,100 |
December 12 2006 | $11.81 | $11.82 | $11.72 | $11.79 | 204,400 |
December 11 2006 | $11.67 | $11.87 | $11.67 | $11.81 | 510,700 |
December 08 2006 | $11.81 | $11.87 | $11.73 | $11.76 | 158,700 |
December 07 2006 | $11.70 | $11.74 | $11.62 | $11.62 | 377,900 |
December 06 2006 | $11.60 | $11.65 | $11.43 | $11.59 | 538,600 |
December 05 2006 | $11.53 | $11.63 | $11.52 | $11.63 | 255,700 |
December 04 2006 | $11.39 | $11.51 | $11.37 | $11.48 | 240,000 |
December 01 2006 | $11.44 | $11.50 | $11.24 | $11.41 | 331,000 |
November 30 2006 | $11.46 | $11.53 | $11.41 | $11.48 | 167,600 |
November 29 2006 | $11.57 | $11.57 | $11.39 | $11.46 | 397,900 |
November 28 2006 | $11.55 | $11.63 | $11.48 | $11.60 | 466,000 |
November 27 2006 | $11.48 | $11.50 | $11.20 | $11.23 | 569,500 |
November 24 2006 | $11.52 | $11.52 | $11.39 | $11.46 | 552,700 |
