| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.50 | $9.58 | $9.50 | $9.56 | 713,800 |
December 28 2006 | $9.43 | $9.56 | $9.41 | $9.55 | 300,800 |
December 27 2006 | $9.37 | $9.48 | $9.36 | $9.44 | 581,800 |
December 26 2006 | $9.43 | $9.48 | $9.38 | $9.46 | 253,600 |
December 22 2006 | $9.28 | $9.38 | $9.25 | $9.36 | 315,500 |
December 21 2006 | $9.50 | $9.54 | $9.22 | $9.31 | 793,500 |
December 20 2006 | $9.56 | $9.71 | $9.53 | $9.56 | 536,500 |
December 19 2006 | $9.32 | $9.61 | $9.32 | $9.45 | 1,026,000 |
December 18 2006 | $9.35 | $9.47 | $9.31 | $9.38 | 767,200 |
December 15 2006 | $9.23 | $9.23 | $9.14 | $9.18 | 342,800 |
December 14 2006 | $9.15 | $9.27 | $9.06 | $9.21 | 563,000 |
December 13 2006 | $9.24 | $9.29 | $9.01 | $9.10 | 767,600 |
December 12 2006 | $9.06 | $9.30 | $8.92 | $9.23 | 960,100 |
December 11 2006 | $8.79 | $8.85 | $8.77 | $8.84 | 299,600 |
December 08 2006 | $8.81 | $8.83 | $8.74 | $8.80 | 250,200 |
December 07 2006 | $8.71 | $8.85 | $8.71 | $8.82 | 403,000 |
December 06 2006 | $8.71 | $8.74 | $8.68 | $8.73 | 349,700 |
December 05 2006 | $8.63 | $8.74 | $8.61 | $8.71 | 425,700 |
December 04 2006 | $8.60 | $8.66 | $8.58 | $8.62 | 404,500 |
December 01 2006 | $8.61 | $8.66 | $8.52 | $8.57 | 341,100 |
