| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $10.54 | $10.63 | $10.50 | $10.54 | 32,431,500 |
December 28 2006 | $10.45 | $10.54 | $10.45 | $10.50 | 21,301,500 |
December 27 2006 | $10.44 | $10.55 | $10.44 | $10.53 | 36,372,300 |
December 26 2006 | $10.22 | $10.56 | $10.22 | $10.52 | 31,479,900 |
December 22 2006 | $10.38 | $10.45 | $10.27 | $10.39 | 33,296,100 |
December 21 2006 | $10.48 | $10.51 | $10.41 | $10.43 | 33,844,800 |
December 20 2006 | $10.49 | $10.52 | $10.47 | $10.47 | 41,810,400 |
December 19 2006 | $10.52 | $10.55 | $10.38 | $10.52 | 52,049,700 |
December 18 2006 | $10.61 | $10.68 | $10.56 | $10.58 | 38,610,600 |
December 15 2006 | $10.64 | $10.70 | $10.58 | $10.60 | 48,263,400 |
December 14 2006 | $10.52 | $10.63 | $10.47 | $10.61 | 55,315,200 |
December 13 2006 | $10.47 | $10.50 | $10.45 | $10.47 | 52,116,900 |
December 12 2006 | $10.44 | $10.50 | $10.36 | $10.38 | 54,008,700 |
December 11 2006 | $10.56 | $10.56 | $10.44 | $10.46 | 49,509,600 |
December 08 2006 | $10.52 | $10.60 | $10.51 | $10.54 | 31,621,800 |
December 07 2006 | $10.62 | $10.64 | $10.54 | $10.54 | 42,616,200 |
December 06 2006 | $10.57 | $10.63 | $10.54 | $10.58 | 29,517,300 |
December 05 2006 | $10.51 | $10.58 | $10.47 | $10.57 | 31,411,200 |
December 04 2006 | $10.51 | $10.57 | $10.43 | $10.52 | 43,487,700 |
December 01 2006 | $10.46 | $10.48 | $10.32 | $10.43 | 75,074,100 |
November 30 2006 | $10.57 | $10.62 | $10.46 | $10.48 | 72,662,100 |
November 29 2006 | $10.66 | $10.76 | $10.60 | $10.66 | 38,019,900 |
November 28 2006 | $10.58 | $10.66 | $10.57 | $10.62 | 40,095,600 |
November 27 2006 | $10.78 | $10.84 | $10.58 | $10.60 | 70,507,500 |
November 24 2006 | $10.86 | $10.92 | $10.81 | $10.89 | 15,244,200 |
