| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.73 | $11.77 | $11.61 | $11.65 | 27,754,400 |
December 28 2006 | $11.70 | $11.79 | $11.63 | $11.73 | 24,013,000 |
December 27 2006 | $11.67 | $11.80 | $11.61 | $11.76 | 24,681,000 |
December 26 2006 | $11.61 | $11.69 | $11.61 | $11.66 | 17,824,600 |
December 22 2006 | $11.70 | $11.75 | $11.65 | $11.68 | 20,414,199 |
December 21 2006 | $11.80 | $11.85 | $11.70 | $11.73 | 33,673,199 |
December 20 2006 | $11.77 | $11.94 | $11.75 | $11.79 | 44,516,898 |
December 19 2006 | $11.63 | $11.80 | $11.58 | $11.79 | 48,692,102 |
December 18 2006 | $11.54 | $11.67 | $11.50 | $11.62 | 38,288,199 |
December 15 2006 | $11.50 | $11.61 | $11.49 | $11.53 | 49,868,801 |
December 14 2006 | $11.47 | $11.55 | $11.43 | $11.50 | 36,912,602 |
December 13 2006 | $11.34 | $11.45 | $11.33 | $11.42 | 40,337,602 |
December 12 2006 | $11.27 | $11.35 | $11.23 | $11.32 | 42,250,801 |
December 11 2006 | $11.37 | $11.52 | $11.23 | $11.31 | 56,116,699 |
December 08 2006 | $11.19 | $11.33 | $11.16 | $11.32 | 43,705,000 |
December 07 2006 | $11.24 | $11.24 | $11.12 | $11.18 | 50,884,699 |
December 06 2006 | $11.20 | $11.24 | $11.09 | $11.16 | 49,163,801 |
December 05 2006 | $11.24 | $11.30 | $11.06 | $11.16 | 118,588,203 |
December 04 2006 | $10.64 | $12.50 | $10.57 | $11.20 | 288,773,094 |
December 01 2006 | $12.42 | $12.53 | $12.37 | $12.53 | 40,166,102 |
November 30 2006 | $12.32 | $12.54 | $12.31 | $12.37 | 59,352,301 |
November 29 2006 | $12.28 | $12.35 | $12.10 | $12.18 | 42,726,199 |
November 28 2006 | $12.14 | $12.18 | $12.06 | $12.17 | 31,419,400 |
November 27 2006 | $12.10 | $12.22 | $12.04 | $12.13 | 39,007,398 |
November 24 2006 | $12.10 | $12.17 | $12.08 | $12.10 | 11,222,600 |
