| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $12.32 | $13.00 | $12.32 | $12.81 | 11,371,500 |
September 28 2006 | $12.21 | $12.33 | $12.04 | $12.32 | 4,873,500 |
September 27 2006 | $12.01 | $12.35 | $11.73 | $12.22 | 8,278,000 |
September 26 2006 | $11.95 | $12.29 | $11.63 | $11.95 | 12,580,000 |
September 25 2006 | $12.58 | $12.63 | $11.83 | $11.86 | 12,280,500 |
September 22 2006 | $12.83 | $12.99 | $12.51 | $12.58 | 5,949,500 |
September 21 2006 | $12.36 | $13.13 | $12.36 | $13.12 | 11,229,000 |
September 20 2006 | $12.64 | $12.86 | $12.31 | $12.37 | 4,453,500 |
September 19 2006 | $12.97 | $13.07 | $12.48 | $12.62 | 10,079,500 |
September 18 2006 | $12.81 | $13.30 | $12.34 | $13.00 | 24,093,500 |
September 15 2006 | $11.61 | $12.78 | $11.48 | $12.69 | 30,382,000 |
September 14 2006 | $11.05 | $11.30 | $10.96 | $11.03 | 5,021,000 |
September 13 2006 | $10.91 | $11.43 | $10.90 | $11.05 | 9,162,000 |
September 12 2006 | $10.74 | $10.82 | $10.63 | $10.80 | 5,207,000 |
September 11 2006 | $10.84 | $10.97 | $10.77 | $10.82 | 3,550,500 |
September 08 2006 | $10.96 | $11.10 | $10.92 | $10.93 | 2,335,500 |
September 07 2006 | $11.09 | $11.17 | $10.91 | $10.94 | 2,855,500 |
September 06 2006 | $11.04 | $11.32 | $11.03 | $11.13 | 4,680,500 |
September 05 2006 | $10.92 | $11.23 | $10.91 | $11.13 | 5,042,500 |
September 01 2006 | $10.84 | $10.96 | $10.71 | $10.86 | 2,447,500 |