DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 29 2006 | $14.17 | $14.23 | $13.97 | $14.06 | 106,800 |
December 28 2006 | $14.18 | $14.33 | $14.05 | $14.19 | 84,300 |
December 27 2006 | $14.46 | $14.50 | $14.10 | $14.22 | 143,000 |
December 26 2006 | $14.07 | $14.41 | $14.07 | $14.36 | 64,200 |
December 22 2006 | $14.19 | $14.25 | $14.05 | $14.15 | 61,500 |
December 21 2006 | $14.31 | $14.50 | $14.10 | $14.22 | 113,100 |
December 20 2006 | $14.10 | $14.47 | $13.97 | $14.33 | 79,200 |
December 19 2006 | $14.10 | $14.22 | $13.95 | $14.13 | 149,400 |
December 18 2006 | $14.60 | $14.62 | $14.13 | $14.16 | 151,000 |
December 15 2006 | $14.56 | $14.60 | $14.49 | $14.58 | 228,300 |
December 14 2006 | $14.59 | $14.63 | $14.37 | $14.52 | 206,100 |
December 13 2006 | $14.73 | $14.79 | $14.55 | $14.59 | 107,900 |
December 12 2006 | $14.76 | $14.79 | $14.42 | $14.65 | 85,100 |
December 11 2006 | $14.79 | $14.87 | $14.65 | $14.74 | 137,900 |
December 08 2006 | $14.80 | $14.90 | $14.61 | $14.77 | 116,700 |
December 07 2006 | $14.77 | $14.90 | $14.68 | $14.79 | 267,800 |
December 06 2006 | $14.74 | $14.80 | $14.64 | $14.72 | 91,300 |
December 05 2006 | $14.78 | $14.85 | $14.66 | $14.79 | 177,400 |
December 04 2006 | $14.25 | $14.80 | $14.24 | $14.75 | 197,700 |
December 01 2006 | $14.38 | $14.42 | $13.89 | $14.24 | 199,000 |
November 30 2006 | $14.55 | $14.68 | $14.45 | $14.45 | 317,900 |
November 29 2006 | $14.08 | $14.74 | $14.08 | $14.57 | 455,800 |
November 28 2006 | $14.12 | $14.15 | $13.93 | $14.06 | 223,200 |
November 27 2006 | $14.53 | $14.60 | $14.16 | $14.17 | 220,800 |
November 24 2006 | $14.67 | $14.82 | $14.34 | $14.62 | 69,500 |