| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.28 | $12.39 | $12.23 | $12.29 | 9,517,200 |
December 28 2006 | $12.43 | $12.45 | $12.32 | $12.36 | 9,089,300 |
December 27 2006 | $12.38 | $12.53 | $12.38 | $12.49 | 9,199,800 |
December 26 2006 | $12.35 | $12.53 | $12.28 | $12.34 | 7,972,400 |
December 22 2006 | $12.62 | $12.67 | $12.40 | $12.42 | 10,685,100 |
December 21 2006 | $12.61 | $12.63 | $12.35 | $12.58 | 19,030,200 |
December 20 2006 | $12.54 | $12.90 | $12.45 | $12.61 | 18,724,400 |
December 19 2006 | $12.58 | $12.68 | $12.29 | $12.44 | 24,738,300 |
December 18 2006 | $12.95 | $13.08 | $12.77 | $12.85 | 12,522,800 |
December 15 2006 | $13.12 | $13.20 | $12.74 | $12.80 | 20,412,200 |
December 14 2006 | $12.93 | $13.12 | $12.81 | $13.01 | 15,243,100 |
December 13 2006 | $13.00 | $13.13 | $12.76 | $12.85 | 14,404,800 |
December 12 2006 | $13.14 | $13.20 | $12.87 | $12.97 | 34,202,600 |
December 11 2006 | $13.79 | $13.79 | $13.27 | $13.35 | 17,538,900 |
December 08 2006 | $13.70 | $13.79 | $13.49 | $13.60 | 13,335,300 |
December 07 2006 | $14.29 | $14.32 | $13.51 | $13.83 | 36,213,200 |
December 06 2006 | $14.48 | $14.68 | $14.37 | $14.38 | 18,907,200 |
December 05 2006 | $13.92 | $14.45 | $13.90 | $14.41 | 22,034,100 |
December 04 2006 | $13.79 | $13.91 | $13.68 | $13.79 | 14,425,800 |
December 01 2006 | $13.51 | $14.16 | $12.80 | $13.81 | 18,169,700 |
November 30 2006 | $14.14 | $14.25 | $13.80 | $14.16 | 11,475,800 |
November 29 2006 | $13.86 | $14.12 | $13.84 | $14.12 | 14,578,800 |
November 28 2006 | $13.79 | $13.89 | $13.61 | $13.75 | 17,865,300 |
November 27 2006 | $14.16 | $14.19 | $13.66 | $13.79 | 16,978,100 |
November 24 2006 | $14.01 | $14.20 | $13.96 | $14.04 | 3,745,100 |