| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.44 | $12.49 | $11.87 | $12.22 | 146,303 |
December 28 2006 | $11.99 | $12.49 | $11.90 | $12.47 | 51,928 |
December 27 2006 | $11.87 | $12.13 | $11.87 | $12.00 | 92,899 |
December 26 2006 | $11.56 | $11.88 | $11.56 | $11.82 | 36,952 |
December 22 2006 | $11.75 | $11.82 | $11.52 | $11.54 | 47,701 |
December 21 2006 | $11.60 | $11.75 | $11.58 | $11.73 | 40,459 |
December 20 2006 | $11.49 | $11.67 | $11.49 | $11.56 | 53,746 |
December 19 2006 | $11.32 | $11.50 | $11.29 | $11.45 | 50,335 |
December 18 2006 | $11.60 | $11.72 | $11.28 | $11.35 | 40,450 |
December 15 2006 | $11.62 | $11.73 | $11.51 | $11.61 | 89,890 |
December 14 2006 | $11.60 | $11.71 | $11.52 | $11.53 | 42,422 |
December 13 2006 | $11.59 | $11.59 | $11.41 | $11.57 | 48,500 |
December 12 2006 | $11.55 | $11.70 | $11.33 | $11.53 | 69,665 |
December 11 2006 | $11.28 | $11.55 | $11.26 | $11.52 | 63,337 |
December 08 2006 | $11.17 | $11.38 | $11.17 | $11.32 | 38,892 |
December 07 2006 | $11.28 | $11.28 | $11.11 | $11.19 | 56,530 |
December 06 2006 | $11.22 | $11.35 | $11.22 | $11.29 | 34,012 |
December 05 2006 | $11.44 | $11.44 | $11.19 | $11.22 | 49,705 |
December 04 2006 | $11.03 | $11.71 | $11.01 | $11.45 | 140,662 |
December 01 2006 | $11.14 | $11.23 | $10.89 | $11.03 | 80,930 |
November 30 2006 | $11.26 | $11.28 | $11.03 | $11.09 | 92,654 |
November 29 2006 | $11.10 | $11.29 | $11.06 | $11.22 | 48,801 |
November 28 2006 | $10.84 | $11.38 | $10.83 | $11.05 | 114,628 |
November 27 2006 | $11.04 | $11.13 | $10.72 | $10.89 | 88,481 |
November 24 2006 | $11.06 | $11.15 | $10.96 | $11.12 | 14,510 |
