| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $12.36 | $13.04 | $12.36 | $12.85 | 11,371,500 |
September 28 2006 | $12.25 | $12.37 | $12.08 | $12.36 | 4,873,500 |
September 27 2006 | $12.05 | $12.39 | $11.77 | $12.26 | 8,278,000 |
September 26 2006 | $11.99 | $12.33 | $11.66 | $11.99 | 12,580,000 |
September 25 2006 | $12.62 | $12.67 | $11.87 | $11.89 | 12,280,500 |
September 22 2006 | $12.88 | $13.04 | $12.55 | $12.62 | 5,949,500 |
September 21 2006 | $12.40 | $13.17 | $12.40 | $13.16 | 11,229,000 |
September 20 2006 | $12.68 | $12.90 | $12.35 | $12.40 | 4,453,500 |
September 19 2006 | $13.01 | $13.11 | $12.52 | $12.67 | 10,079,500 |
September 18 2006 | $12.85 | $13.34 | $12.38 | $13.04 | 24,093,500 |
September 15 2006 | $11.64 | $12.82 | $11.51 | $12.73 | 30,382,000 |
September 14 2006 | $11.08 | $11.33 | $11.00 | $11.07 | 5,021,000 |
September 13 2006 | $10.94 | $11.47 | $10.93 | $11.08 | 9,162,000 |
September 12 2006 | $10.77 | $10.86 | $10.67 | $10.83 | 5,207,000 |
September 11 2006 | $10.87 | $11.00 | $10.81 | $10.86 | 3,550,500 |
September 08 2006 | $10.99 | $11.14 | $10.96 | $10.97 | 2,335,500 |
September 07 2006 | $11.13 | $11.21 | $10.95 | $10.98 | 2,855,500 |
September 06 2006 | $11.08 | $11.36 | $11.07 | $11.17 | 4,680,500 |
September 05 2006 | $10.96 | $11.27 | $10.94 | $11.17 | 5,042,500 |
September 01 2006 | $10.87 | $11.00 | $10.74 | $10.90 | 2,447,500 |
