| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.35 | $12.45 | $12.30 | $12.36 | 9,517,200 |
December 28 2006 | $12.49 | $12.51 | $12.38 | $12.42 | 9,089,300 |
December 27 2006 | $12.45 | $12.59 | $12.45 | $12.55 | 9,199,800 |
December 26 2006 | $12.41 | $12.59 | $12.34 | $12.41 | 7,972,400 |
December 22 2006 | $12.69 | $12.74 | $12.47 | $12.49 | 10,685,100 |
December 21 2006 | $12.68 | $12.70 | $12.41 | $12.65 | 19,030,200 |
December 20 2006 | $12.61 | $12.97 | $12.51 | $12.68 | 18,724,400 |
December 19 2006 | $12.65 | $12.75 | $12.36 | $12.51 | 24,738,300 |
December 18 2006 | $13.02 | $13.15 | $12.84 | $12.92 | 12,522,800 |
December 15 2006 | $13.19 | $13.27 | $12.81 | $12.87 | 20,412,200 |
December 14 2006 | $13.00 | $13.19 | $12.88 | $13.08 | 15,243,100 |
December 13 2006 | $13.07 | $13.20 | $12.82 | $12.92 | 14,404,800 |
December 12 2006 | $13.21 | $13.27 | $12.94 | $13.04 | 34,202,600 |
December 11 2006 | $13.86 | $13.86 | $13.34 | $13.42 | 17,538,900 |
December 08 2006 | $13.77 | $13.87 | $13.56 | $13.67 | 13,335,300 |
December 07 2006 | $14.36 | $14.40 | $13.58 | $13.90 | 36,213,200 |
December 06 2006 | $14.56 | $14.75 | $14.44 | $14.46 | 18,907,200 |
December 05 2006 | $13.99 | $14.53 | $13.97 | $14.49 | 22,034,100 |
December 04 2006 | $13.86 | $13.98 | $13.75 | $13.86 | 14,425,800 |
December 01 2006 | $13.58 | $14.23 | $12.86 | $13.88 | 18,169,700 |
November 30 2006 | $14.22 | $14.33 | $13.87 | $14.24 | 11,475,800 |
November 29 2006 | $13.93 | $14.20 | $13.91 | $14.19 | 14,578,800 |
November 28 2006 | $13.87 | $13.97 | $13.68 | $13.82 | 17,865,300 |
November 27 2006 | $14.23 | $14.26 | $13.74 | $13.86 | 16,978,100 |
November 24 2006 | $14.09 | $14.28 | $14.03 | $14.11 | 3,745,100 |
