| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.01 | $13.02 | $12.76 | $12.80 | 759,000 |
December 28 2006 | $13.16 | $13.16 | $12.85 | $13.01 | 631,800 |
December 27 2006 | $13.02 | $13.17 | $12.92 | $13.16 | 547,200 |
December 26 2006 | $12.96 | $13.19 | $12.87 | $12.98 | 543,800 |
December 22 2006 | $13.08 | $13.13 | $12.91 | $12.96 | 575,600 |
December 21 2006 | $13.37 | $13.48 | $13.02 | $13.08 | 1,039,400 |
December 20 2006 | $13.49 | $13.53 | $13.25 | $13.31 | 1,535,400 |
December 19 2006 | $12.72 | $13.49 | $12.68 | $13.48 | 2,782,400 |
December 18 2006 | $13.57 | $13.57 | $12.80 | $12.84 | 2,041,200 |
December 15 2006 | $13.47 | $13.66 | $13.47 | $13.57 | 1,426,000 |
December 14 2006 | $13.35 | $13.55 | $13.27 | $13.48 | 1,266,200 |
December 13 2006 | $13.27 | $13.35 | $13.20 | $13.26 | 1,795,200 |
December 12 2006 | $13.50 | $13.58 | $13.23 | $13.29 | 1,451,400 |
December 11 2006 | $13.67 | $13.71 | $13.51 | $13.55 | 1,063,600 |
December 08 2006 | $13.82 | $13.86 | $13.63 | $13.67 | 1,467,600 |
December 07 2006 | $13.80 | $13.88 | $13.50 | $13.58 | 1,884,200 |
December 06 2006 | $13.68 | $14.03 | $13.65 | $13.84 | 1,840,400 |
December 05 2006 | $13.73 | $13.77 | $13.52 | $13.68 | 1,515,600 |
December 04 2006 | $13.52 | $13.63 | $13.37 | $13.60 | 1,490,400 |
December 01 2006 | $13.36 | $13.56 | $13.21 | $13.52 | 1,171,600 |
November 30 2006 | $13.41 | $13.58 | $13.20 | $13.43 | 1,351,800 |
November 29 2006 | $12.77 | $13.50 | $12.75 | $13.43 | 1,653,000 |
November 28 2006 | $12.86 | $12.90 | $12.64 | $12.71 | 2,276,000 |
November 27 2006 | $12.95 | $13.01 | $12.63 | $12.65 | 1,858,600 |
November 24 2006 | $12.74 | $12.96 | $12.68 | $12.84 | 597,800 |
