| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $18.50 | $18.69 | $18.32 | $18.40 | 1,966,509 |
Week of December 18 2006 | $19.21 | $19.24 | $18.40 | $18.50 | 4,801,918 |
Week of December 11 2006 | $19.21 | $19.43 | $19.07 | $19.25 | 3,467,705 |
Week of December 04 2006 | $19.24 | $19.39 | $18.99 | $19.26 | 7,686,559 |
Week of November 27 2006 | $19.00 | $19.60 | $18.69 | $19.24 | 10,976,810 |
Week of November 20 2006 | $18.62 | $19.10 | $18.57 | $19.09 | 4,235,755 |
Week of November 13 2006 | $18.26 | $18.83 | $18.14 | $18.64 | 6,537,884 |
Week of November 06 2006 | $17.83 | $18.36 | $17.71 | $18.19 | 3,904,177 |
Week of October 30 2006 | $17.81 | $18.23 | $17.56 | $17.80 | 5,853,784 |
Week of October 23 2006 | $16.46 | $18.56 | $16.44 | $17.94 | 18,454,503 |
Week of October 16 2006 | $15.95 | $16.56 | $15.95 | $16.54 | 6,062,835 |
Week of October 09 2006 | $15.78 | $16.06 | $15.71 | $15.99 | 3,938,529 |
Week of October 02 2006 | $15.31 | $16.02 | $15.27 | $15.83 | 8,286,340 |
Week of September 25 2006 | $15.17 | $15.59 | $14.96 | $15.33 | 5,871,420 |
Week of September 18 2006 | $15.56 | $15.67 | $15.17 | $15.20 | 8,325,284 |
Week of September 11 2006 | $15.76 | $15.98 | $15.49 | $15.58 | 6,075,877 |
Week of September 04 2006 | $16.18 | $16.43 | $15.79 | $15.81 | 9,488,472 |
Week of August 28 2006 | $15.52 | $16.35 | $15.40 | $16.16 | 8,547,746 |
Week of August 21 2006 | $15.61 | $15.69 | $15.28 | $15.53 | 4,145,926 |
Week of August 14 2006 | $15.53 | $16.03 | $15.38 | $15.63 | 5,087,755 |
Week of August 07 2006 | $15.50 | $15.88 | $15.33 | $15.52 | 6,421,969 |
Week of July 31 2006 | $15.59 | $15.80 | $15.36 | $15.54 | 6,438,319 |
Week of July 24 2006 | $14.65 | $15.81 | $14.64 | $15.64 | 9,769,533 |
Week of July 17 2006 | $14.65 | $14.94 | $14.18 | $14.61 | 7,734,690 |
Week of July 10 2006 | $14.63 | $15.01 | $14.61 | $14.70 | 7,585,157 |