| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $12.13 | $12.17 | $11.73 | $11.73 | 635,400 |
September 28 2006 | $12.19 | $12.24 | $11.99 | $12.08 | 392,800 |
September 27 2006 | $12.15 | $12.29 | $11.96 | $12.13 | 557,600 |
September 26 2006 | $11.78 | $12.24 | $11.65 | $12.13 | 781,000 |
September 25 2006 | $11.94 | $12.01 | $11.56 | $11.78 | 641,000 |
September 22 2006 | $11.77 | $12.00 | $11.31 | $11.81 | 790,200 |
September 21 2006 | $12.62 | $12.73 | $11.86 | $11.89 | 785,600 |
September 20 2006 | $12.12 | $12.57 | $12.07 | $12.49 | 689,200 |
September 19 2006 | $11.91 | $12.08 | $11.73 | $11.97 | 537,000 |
September 18 2006 | $11.95 | $11.95 | $11.66 | $11.86 | 818,800 |
September 15 2006 | $11.65 | $11.88 | $11.49 | $11.87 | 1,016,400 |
September 14 2006 | $11.58 | $11.87 | $11.49 | $11.54 | 1,234,200 |
September 13 2006 | $11.10 | $12.00 | $11.03 | $11.47 | 1,118,000 |
September 12 2006 | $10.19 | $11.24 | $10.16 | $11.03 | 917,000 |
September 11 2006 | $10.19 | $10.24 | $10.00 | $10.12 | 171,800 |
September 08 2006 | $9.89 | $10.24 | $9.82 | $10.18 | 272,800 |
September 07 2006 | $9.92 | $10.09 | $9.79 | $9.83 | 169,200 |
September 06 2006 | $9.93 | $10.00 | $9.87 | $9.92 | 145,400 |
September 05 2006 | $9.97 | $9.98 | $9.82 | $9.95 | 177,400 |
September 01 2006 | $9.97 | $9.98 | $9.82 | $9.84 | 103,600 |
