| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.56 | $13.62 | $13.49 | $13.50 | 12,339,600 |
December 28 2006 | $13.62 | $13.66 | $13.57 | $13.59 | 7,907,000 |
December 27 2006 | $13.63 | $13.65 | $13.52 | $13.63 | 9,620,800 |
December 26 2006 | $13.55 | $13.60 | $13.52 | $13.59 | 5,260,400 |
December 22 2006 | $13.64 | $13.66 | $13.50 | $13.54 | 7,878,000 |
December 21 2006 | $13.64 | $13.68 | $13.61 | $13.62 | 14,383,200 |
December 20 2006 | $13.64 | $13.66 | $13.61 | $13.64 | 12,103,600 |
December 19 2006 | $13.62 | $13.68 | $13.55 | $13.65 | 15,461,400 |
December 18 2006 | $13.67 | $13.74 | $13.66 | $13.69 | 10,438,400 |
December 15 2006 | $13.71 | $13.81 | $13.54 | $13.69 | 23,760,200 |
December 14 2006 | $13.68 | $13.76 | $13.64 | $13.71 | 15,830,200 |
December 13 2006 | $13.75 | $13.75 | $13.62 | $13.67 | 12,960,800 |
December 12 2006 | $13.65 | $13.76 | $13.63 | $13.69 | 16,227,000 |
December 11 2006 | $13.67 | $13.76 | $13.60 | $13.66 | 18,181,400 |
December 08 2006 | $13.65 | $13.71 | $13.62 | $13.69 | 16,320,400 |
December 07 2006 | $13.60 | $13.71 | $13.57 | $13.64 | 24,190,600 |
December 06 2006 | $13.45 | $13.59 | $13.42 | $13.54 | 29,681,000 |
December 05 2006 | $13.15 | $13.43 | $13.11 | $13.43 | 26,343,400 |
December 04 2006 | $13.08 | $13.23 | $13.03 | $13.11 | 14,004,400 |
December 01 2006 | $13.06 | $13.08 | $12.94 | $13.03 | 15,461,000 |
November 30 2006 | $13.00 | $13.16 | $12.99 | $13.11 | 21,071,200 |
November 29 2006 | $13.04 | $13.10 | $12.98 | $13.05 | 15,077,800 |
November 28 2006 | $12.89 | $13.05 | $12.89 | $12.98 | 14,540,000 |
November 27 2006 | $13.03 | $13.06 | $12.90 | $12.94 | 18,962,400 |
November 24 2006 | $13.04 | $13.12 | $13.03 | $13.05 | 4,565,800 |
