| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.48 | $11.54 | $11.43 | $11.44 | 102,285,468 |
December 28 2006 | $11.61 | $11.65 | $11.49 | $11.50 | 124,501,603 |
December 27 2006 | $11.43 | $11.63 | $11.41 | $11.63 | 169,053,917 |
December 26 2006 | $11.35 | $11.42 | $11.30 | $11.37 | 82,851,320 |
December 22 2006 | $11.37 | $11.40 | $11.25 | $11.32 | 159,348,152 |
December 21 2006 | $11.54 | $11.56 | $11.24 | $11.34 | 277,742,227 |
December 20 2006 | $11.68 | $11.72 | $11.49 | $11.50 | 175,064,299 |
December 19 2006 | $11.48 | $11.66 | $11.40 | $11.65 | 261,759,618 |
December 18 2006 | $11.99 | $12.00 | $11.45 | $11.50 | 320,289,801 |
December 15 2006 | $11.99 | $12.03 | $11.93 | $11.94 | 207,336,140 |
December 14 2006 | $11.94 | $12.02 | $11.86 | $11.98 | 189,774,619 |
December 13 2006 | $12.05 | $12.07 | $11.86 | $11.90 | 185,922,508 |
December 12 2006 | $12.03 | $12.09 | $11.94 | $11.97 | 168,328,499 |
December 11 2006 | $12.05 | $12.15 | $12.02 | $12.03 | 130,386,467 |
December 08 2006 | $11.98 | $12.14 | $11.93 | $12.03 | 158,694,345 |
December 07 2006 | $12.18 | $12.22 | $11.99 | $12.00 | 186,377,228 |
December 06 2006 | $12.10 | $12.24 | $12.04 | $12.15 | 177,815,156 |
December 05 2006 | $12.11 | $12.16 | $12.05 | $12.10 | 163,906,779 |
December 04 2006 | $12.00 | $12.11 | $11.91 | $12.05 | 195,817,570 |
December 01 2006 | $12.08 | $12.14 | $11.89 | $11.95 | 224,953,087 |
November 30 2006 | $12.03 | $12.19 | $11.97 | $12.05 | 222,600,324 |
November 29 2006 | $12.28 | $12.30 | $11.99 | $12.04 | 252,328,308 |
November 28 2006 | $11.96 | $12.17 | $11.86 | $12.17 | 311,524,007 |
November 27 2006 | $12.46 | $12.47 | $12.05 | $12.05 | 292,451,509 |
November 24 2006 | $12.54 | $12.61 | $12.53 | $12.55 | 69,314,544 |
