| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $16.11 | $16.55 | $15.75 | $16.35 | 11,080,800 |
Week of December 18 2006 | $16.86 | $16.90 | $15.92 | $16.03 | 17,099,900 |
Week of December 11 2006 | $16.57 | $17.05 | $16.10 | $16.85 | 28,293,750 |
Week of December 04 2006 | $16.15 | $16.94 | $16.14 | $16.55 | 21,919,050 |
Week of November 27 2006 | $16.61 | $17.12 | $15.59 | $15.96 | 39,970,800 |
Week of November 20 2006 | $16.50 | $16.93 | $16.32 | $16.54 | 11,046,150 |
Week of November 13 2006 | $16.56 | $17.22 | $16.32 | $16.47 | 28,633,200 |
Week of November 06 2006 | $15.72 | $16.52 | $15.72 | $16.48 | 15,057,150 |
Week of October 30 2006 | $15.80 | $16.17 | $15.36 | $15.70 | 23,524,050 |
Week of October 23 2006 | $15.60 | $16.44 | $15.54 | $15.88 | 16,134,900 |
Week of October 16 2006 | $15.93 | $16.15 | $15.45 | $15.66 | 18,141,150 |
Week of October 09 2006 | $15.18 | $16.24 | $15.09 | $16.15 | 17,943,900 |
Week of October 02 2006 | $15.21 | $16.28 | $14.79 | $15.23 | 35,783,550 |
Week of September 25 2006 | $15.35 | $15.93 | $14.93 | $15.25 | 23,848,650 |
Week of September 18 2006 | $14.56 | $15.56 | $14.51 | $15.24 | 23,997,750 |
Week of September 11 2006 | $14.16 | $14.90 | $13.94 | $14.63 | 24,061,800 |
Week of September 04 2006 | $13.99 | $14.19 | $13.32 | $14.16 | 15,267,150 |
Week of August 28 2006 | $12.35 | $13.99 | $12.32 | $13.94 | 28,517,550 |
Week of August 21 2006 | $13.11 | $13.15 | $12.28 | $12.34 | 15,266,700 |
Week of August 14 2006 | $12.02 | $13.21 | $11.93 | $13.15 | 30,387,150 |
Week of August 07 2006 | $11.79 | $12.24 | $11.64 | $12.08 | 16,738,650 |
Week of July 31 2006 | $11.24 | $11.95 | $10.73 | $11.81 | 24,784,650 |
Week of July 24 2006 | $11.37 | $11.95 | $11.13 | $11.21 | 14,652,900 |
Week of July 17 2006 | $11.81 | $12.12 | $11.06 | $11.28 | 20,632,500 |
Week of July 10 2006 | $12.37 | $12.54 | $11.59 | $11.85 | 12,668,850 |