| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $16.23 | $16.68 | $15.87 | $16.47 | 11,080,800 |
Week of December 18 2006 | $16.99 | $17.02 | $16.04 | $16.15 | 17,099,900 |
Week of December 11 2006 | $16.70 | $17.18 | $16.22 | $16.98 | 28,293,750 |
Week of December 04 2006 | $16.27 | $17.07 | $16.26 | $16.67 | 21,919,050 |
Week of November 27 2006 | $16.74 | $17.25 | $15.71 | $16.08 | 39,970,800 |
Week of November 20 2006 | $16.63 | $17.05 | $16.44 | $16.66 | 11,046,150 |
Week of November 13 2006 | $16.69 | $17.35 | $16.44 | $16.59 | 28,633,200 |
Week of November 06 2006 | $15.84 | $16.64 | $15.84 | $16.61 | 15,057,150 |
Week of October 30 2006 | $15.92 | $16.29 | $15.48 | $15.82 | 23,524,050 |
Week of October 23 2006 | $15.72 | $16.56 | $15.65 | $16.00 | 16,134,900 |
Week of October 16 2006 | $16.05 | $16.27 | $15.56 | $15.77 | 18,141,150 |
Week of October 09 2006 | $15.29 | $16.36 | $15.20 | $16.27 | 17,943,900 |
Week of October 02 2006 | $15.33 | $16.40 | $14.90 | $15.35 | 35,783,550 |
Week of September 25 2006 | $15.47 | $16.05 | $15.04 | $15.36 | 23,848,650 |
Week of September 18 2006 | $14.67 | $15.68 | $14.62 | $15.36 | 23,997,750 |
Week of September 11 2006 | $14.26 | $15.01 | $14.04 | $14.74 | 24,061,800 |
Week of September 04 2006 | $14.10 | $14.30 | $13.43 | $14.26 | 15,267,150 |
Week of August 28 2006 | $12.45 | $14.09 | $12.41 | $14.04 | 28,517,550 |
Week of August 21 2006 | $13.21 | $13.25 | $12.37 | $12.43 | 15,266,700 |
Week of August 14 2006 | $12.11 | $13.31 | $12.02 | $13.25 | 30,387,150 |
Week of August 07 2006 | $11.88 | $12.33 | $11.73 | $12.17 | 16,738,650 |
Week of July 31 2006 | $11.32 | $12.04 | $10.81 | $11.90 | 24,784,650 |
Week of July 24 2006 | $11.46 | $12.04 | $11.21 | $11.30 | 14,652,900 |
Week of July 17 2006 | $11.90 | $12.21 | $11.14 | $11.37 | 20,632,500 |
Week of July 10 2006 | $12.46 | $12.64 | $11.68 | $11.94 | 12,668,850 |