| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.11 | $9.19 | $9.01 | $9.05 | 2,509,600 |
December 28 2006 | $9.12 | $9.17 | $9.03 | $9.12 | 1,761,600 |
December 27 2006 | $9.06 | $9.20 | $9.06 | $9.17 | 4,363,600 |
December 26 2006 | $8.91 | $9.05 | $8.91 | $9.02 | 2,293,200 |
December 22 2006 | $9.15 | $9.18 | $8.93 | $8.95 | 4,338,800 |
December 21 2006 | $9.26 | $9.29 | $9.07 | $9.15 | 7,947,600 |
December 20 2006 | $9.27 | $9.43 | $9.26 | $9.26 | 5,514,800 |
December 19 2006 | $9.38 | $9.38 | $9.11 | $9.26 | 8,122,000 |
December 18 2006 | $9.91 | $10.01 | $9.44 | $9.44 | 5,524,800 |
December 15 2006 | $9.93 | $9.97 | $9.83 | $9.91 | 2,960,400 |
December 14 2006 | $9.77 | $9.93 | $9.76 | $9.92 | 4,040,400 |
December 13 2006 | $9.98 | $10.08 | $9.65 | $9.72 | 5,420,000 |
December 12 2006 | $9.62 | $10.15 | $9.62 | $9.94 | 11,730,000 |
December 11 2006 | $9.57 | $9.62 | $9.47 | $9.57 | 2,824,400 |
December 08 2006 | $9.38 | $9.59 | $9.35 | $9.56 | 3,637,200 |
December 07 2006 | $9.50 | $9.50 | $9.39 | $9.44 | 4,295,600 |
December 06 2006 | $9.48 | $9.55 | $9.34 | $9.50 | 4,094,800 |
December 05 2006 | $9.58 | $9.68 | $9.45 | $9.49 | 3,451,600 |
December 04 2006 | $9.41 | $9.63 | $9.41 | $9.56 | 5,021,600 |
December 01 2006 | $9.63 | $9.66 | $9.44 | $9.52 | 5,344,800 |
November 30 2006 | $9.77 | $9.82 | $9.66 | $9.68 | 6,688,400 |
November 29 2006 | $9.77 | $9.78 | $9.58 | $9.72 | 5,952,000 |
November 28 2006 | $9.97 | $9.97 | $9.67 | $9.77 | 4,738,400 |
November 27 2006 | $10.26 | $10.27 | $9.96 | $9.97 | 3,622,800 |
November 24 2006 | $10.23 | $10.27 | $10.17 | $10.22 | 1,084,800 |
