| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $17.20 | $17.32 | $17.05 | $17.20 | 6,433 |
December 28 2006 | $17.16 | $17.25 | $17.14 | $17.16 | 3,700 |
December 27 2006 | $17.21 | $17.44 | $17.21 | $17.21 | 14,025 |
December 22 2006 | $16.91 | $16.97 | $16.66 | $16.91 | 12,200 |
December 21 2006 | $16.73 | $17.43 | $16.42 | $16.73 | 57,500 |
December 20 2006 | $17.56 | $17.80 | $17.44 | $17.56 | 30,350 |
December 19 2006 | $17.64 | $17.72 | $17.30 | $17.64 | 6,203 |
December 18 2006 | $17.53 | $18.06 | $17.53 | $17.53 | 16,100 |
December 15 2006 | $17.89 | $18.52 | $17.83 | $17.89 | 24,000 |
December 14 2006 | $18.54 | $19.09 | $18.30 | $18.54 | 34,825 |
December 13 2006 | $18.25 | $18.43 | $17.30 | $18.25 | 21,705 |
December 12 2006 | $17.29 | $17.36 | $17.13 | $17.29 | 7,494 |
December 11 2006 | $17.08 | $17.49 | $17.07 | $17.08 | 6,567 |
December 08 2006 | $16.89 | $17.39 | $16.88 | $16.89 | 32,050 |
December 07 2006 | $17.30 | $17.31 | $16.73 | $17.30 | 23,830 |
December 06 2006 | $17.14 | $17.31 | $17.14 | $17.14 | 86,400 |
December 05 2006 | $17.84 | $18.45 | $17.72 | $17.84 | 20,100 |
December 04 2006 | $18.09 | $18.38 | $17.67 | $18.09 | 40,190 |
December 01 2006 | $17.65 | $17.76 | $17.11 | $17.65 | 32,100 |
November 30 2006 | $17.14 | $19.61 | $16.98 | $17.14 | 9,600 |
November 29 2006 | $16.73 | $16.77 | $16.00 | $16.73 | 6,150 |
November 28 2006 | $16.14 | $16.24 | $16.00 | $16.14 | 23,850 |
November 27 2006 | $16.22 | $16.62 | $16.14 | $16.22 | 22,885 |
November 24 2006 | $16.24 | $16.36 | $16.02 | $16.24 | 25,187 |
November 22 2006 | $15.33 | $15.69 | $15.15 | $15.33 | 51,230 |