| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.76 | $12.76 | $12.51 | $12.55 | 759,000 |
December 28 2006 | $12.90 | $12.90 | $12.59 | $12.76 | 631,800 |
December 27 2006 | $12.77 | $12.91 | $12.67 | $12.90 | 547,200 |
December 26 2006 | $12.71 | $12.93 | $12.62 | $12.73 | 543,800 |
December 22 2006 | $12.83 | $12.87 | $12.66 | $12.71 | 575,600 |
December 21 2006 | $13.11 | $13.22 | $12.77 | $12.83 | 1,039,400 |
December 20 2006 | $13.23 | $13.26 | $12.99 | $13.05 | 1,535,400 |
December 19 2006 | $12.47 | $13.23 | $12.43 | $13.22 | 2,782,400 |
December 18 2006 | $13.31 | $13.31 | $12.55 | $12.59 | 2,041,200 |
December 15 2006 | $13.21 | $13.40 | $13.21 | $13.31 | 1,426,000 |
December 14 2006 | $13.08 | $13.28 | $13.01 | $13.21 | 1,266,200 |
December 13 2006 | $13.01 | $13.09 | $12.94 | $13.00 | 1,795,200 |
December 12 2006 | $13.23 | $13.31 | $12.98 | $13.03 | 1,451,400 |
December 11 2006 | $13.40 | $13.44 | $13.24 | $13.28 | 1,063,600 |
December 08 2006 | $13.55 | $13.58 | $13.37 | $13.40 | 1,467,600 |
December 07 2006 | $13.53 | $13.61 | $13.24 | $13.31 | 1,884,200 |
December 06 2006 | $13.42 | $13.76 | $13.38 | $13.57 | 1,840,400 |
December 05 2006 | $13.47 | $13.50 | $13.26 | $13.41 | 1,515,600 |
December 04 2006 | $13.26 | $13.36 | $13.11 | $13.33 | 1,490,400 |
December 01 2006 | $13.10 | $13.30 | $12.95 | $13.26 | 1,171,600 |
November 30 2006 | $13.15 | $13.31 | $12.94 | $13.16 | 1,351,800 |
November 29 2006 | $12.52 | $13.24 | $12.50 | $13.17 | 1,653,000 |
November 28 2006 | $12.61 | $12.65 | $12.39 | $12.46 | 2,276,000 |
November 27 2006 | $12.70 | $12.75 | $12.38 | $12.41 | 1,858,600 |
November 24 2006 | $12.49 | $12.71 | $12.43 | $12.59 | 597,800 |
