| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.38 | $9.46 | $9.38 | $9.44 | 713,800 |
December 28 2006 | $9.31 | $9.44 | $9.29 | $9.43 | 300,800 |
December 27 2006 | $9.25 | $9.36 | $9.24 | $9.32 | 581,800 |
December 26 2006 | $9.31 | $9.36 | $9.27 | $9.34 | 253,600 |
December 22 2006 | $9.16 | $9.27 | $9.14 | $9.24 | 315,500 |
December 21 2006 | $9.38 | $9.42 | $9.10 | $9.19 | 793,500 |
December 20 2006 | $9.44 | $9.59 | $9.41 | $9.44 | 536,500 |
December 19 2006 | $9.20 | $9.49 | $9.20 | $9.33 | 1,026,000 |
December 18 2006 | $9.23 | $9.35 | $9.19 | $9.26 | 767,200 |
December 15 2006 | $9.12 | $9.12 | $9.02 | $9.07 | 342,800 |
December 14 2006 | $9.04 | $9.16 | $8.95 | $9.10 | 563,000 |
December 13 2006 | $9.13 | $9.18 | $8.90 | $8.99 | 767,600 |
December 12 2006 | $8.94 | $9.18 | $8.81 | $9.12 | 960,100 |
December 11 2006 | $8.68 | $8.73 | $8.66 | $8.73 | 299,600 |
December 08 2006 | $8.70 | $8.72 | $8.63 | $8.69 | 250,200 |
December 07 2006 | $8.60 | $8.74 | $8.60 | $8.71 | 403,000 |
December 06 2006 | $8.60 | $8.63 | $8.58 | $8.62 | 349,700 |
December 05 2006 | $8.52 | $8.63 | $8.50 | $8.60 | 425,700 |
December 04 2006 | $8.49 | $8.55 | $8.47 | $8.52 | 404,500 |
December 01 2006 | $8.50 | $8.55 | $8.41 | $8.46 | 341,100 |
