| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $15.19 | $15.25 | $15.10 | $15.17 | 8,392,247 |
December 28 2006 | $15.18 | $15.29 | $15.15 | $15.23 | 6,916,007 |
December 27 2006 | $15.10 | $15.26 | $15.07 | $15.26 | 13,415,590 |
December 26 2006 | $14.86 | $15.03 | $14.84 | $15.02 | 5,300,750 |
December 22 2006 | $14.95 | $14.96 | $14.85 | $14.86 | 6,574,823 |
December 21 2006 | $14.90 | $14.95 | $14.78 | $14.95 | 7,997,916 |
December 20 2006 | $14.98 | $15.06 | $14.77 | $14.93 | 8,064,402 |
December 19 2006 | $15.00 | $15.05 | $14.90 | $15.03 | 7,355,982 |
December 18 2006 | $15.04 | $15.05 | $14.90 | $14.99 | 6,944,560 |
December 15 2006 | $14.98 | $15.15 | $14.91 | $15.09 | 13,918,716 |
December 14 2006 | $14.98 | $15.07 | $14.95 | $14.98 | 8,133,180 |
December 13 2006 | $14.95 | $15.01 | $14.90 | $14.93 | 5,461,651 |
December 12 2006 | $14.93 | $14.95 | $14.85 | $14.94 | 7,268,654 |
December 11 2006 | $14.91 | $14.98 | $14.81 | $14.89 | 7,071,697 |
December 08 2006 | $15.00 | $15.04 | $14.89 | $14.93 | 6,290,329 |
December 07 2006 | $15.05 | $15.10 | $14.94 | $14.96 | 7,458,524 |
December 06 2006 | $15.12 | $15.14 | $14.90 | $14.95 | 10,342,851 |
December 05 2006 | $15.01 | $15.16 | $15.00 | $15.04 | 9,998,749 |
December 04 2006 | $14.95 | $15.08 | $14.69 | $14.98 | 20,336,599 |
December 01 2006 | $14.60 | $14.62 | $14.40 | $14.50 | 10,331,388 |
November 30 2006 | $14.61 | $14.63 | $14.46 | $14.53 | 9,590,246 |
November 29 2006 | $14.51 | $14.61 | $14.49 | $14.56 | 7,247,395 |
November 28 2006 | $14.44 | $14.57 | $14.40 | $14.45 | 10,289,287 |
November 27 2006 | $14.54 | $14.60 | $14.39 | $14.44 | 10,822,009 |
November 24 2006 | $14.66 | $14.70 | $14.58 | $14.62 | 4,045,019 |
