| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $8.39 | $8.41 | $8.13 | $8.20 | 5,286,891 |
December 28 2006 | $8.25 | $8.41 | $8.21 | $8.33 | 6,003,906 |
December 27 2006 | $8.27 | $8.45 | $8.19 | $8.28 | 6,907,897 |
December 26 2006 | $8.50 | $8.57 | $8.25 | $8.26 | 8,516,610 |
December 22 2006 | $8.79 | $8.79 | $8.37 | $8.47 | 12,611,506 |
December 21 2006 | $9.13 | $9.13 | $8.74 | $8.76 | 7,494,614 |
December 20 2006 | $9.12 | $9.24 | $8.97 | $9.09 | 6,260,494 |
December 19 2006 | $9.25 | $9.34 | $8.94 | $9.07 | 16,452,374 |
December 18 2006 | $9.49 | $9.76 | $9.45 | $9.58 | 5,775,954 |
December 15 2006 | $9.53 | $9.67 | $9.40 | $9.47 | 5,378,424 |
December 14 2006 | $9.55 | $9.80 | $9.31 | $9.40 | 7,079,821 |
December 13 2006 | $9.53 | $9.69 | $9.43 | $9.56 | 5,234,621 |
December 12 2006 | $9.69 | $9.85 | $9.40 | $9.52 | 7,331,507 |
December 11 2006 | $9.74 | $9.81 | $9.61 | $9.67 | 5,278,230 |
December 08 2006 | $9.63 | $9.97 | $9.59 | $9.77 | 6,830,554 |
December 07 2006 | $10.12 | $10.16 | $9.63 | $9.71 | 8,663,241 |
December 06 2006 | $10.14 | $10.17 | $9.92 | $10.09 | 6,581,437 |
December 05 2006 | $10.22 | $10.45 | $10.14 | $10.18 | 9,039,075 |
December 04 2006 | $9.98 | $10.17 | $9.96 | $10.12 | 9,101,484 |
December 01 2006 | $10.20 | $10.48 | $9.65 | $9.94 | 26,211,681 |
November 30 2006 | $10.49 | $10.86 | $10.42 | $10.69 | 9,439,213 |
November 29 2006 | $10.72 | $10.85 | $10.27 | $10.49 | 11,893,539 |
November 28 2006 | $10.54 | $10.67 | $10.20 | $10.62 | 12,627,772 |
November 27 2006 | $10.88 | $11.28 | $10.58 | $10.65 | 15,036,937 |
November 24 2006 | $10.92 | $10.98 | $10.38 | $10.82 | 4,656,551 |
