| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $12.40 | $13.08 | $12.40 | $12.89 | 11,371,500 |
September 28 2006 | $12.29 | $12.41 | $12.12 | $12.39 | 4,873,500 |
September 27 2006 | $12.09 | $12.42 | $11.81 | $12.29 | 8,278,000 |
September 26 2006 | $12.02 | $12.36 | $11.70 | $12.02 | 12,580,000 |
September 25 2006 | $12.65 | $12.71 | $11.90 | $11.93 | 12,280,500 |
September 22 2006 | $12.91 | $13.07 | $12.59 | $12.65 | 5,949,500 |
September 21 2006 | $12.43 | $13.21 | $12.43 | $13.20 | 11,229,000 |
September 20 2006 | $12.72 | $12.94 | $12.39 | $12.44 | 4,453,500 |
September 19 2006 | $13.05 | $13.15 | $12.56 | $12.70 | 10,079,500 |
September 18 2006 | $12.89 | $13.38 | $12.41 | $13.08 | 24,093,500 |
September 15 2006 | $11.68 | $12.86 | $11.55 | $12.77 | 30,382,000 |
September 14 2006 | $11.11 | $11.37 | $11.03 | $11.10 | 5,021,000 |
September 13 2006 | $10.97 | $11.50 | $10.97 | $11.11 | 9,162,000 |
September 12 2006 | $10.80 | $10.89 | $10.70 | $10.87 | 5,207,000 |
September 11 2006 | $10.91 | $11.04 | $10.84 | $10.89 | 3,550,500 |
September 08 2006 | $11.03 | $11.17 | $10.99 | $11.00 | 2,335,500 |
September 07 2006 | $11.16 | $11.24 | $10.98 | $11.01 | 2,855,500 |
September 06 2006 | $11.11 | $11.39 | $11.10 | $11.20 | 4,680,500 |
September 05 2006 | $10.99 | $11.30 | $10.97 | $11.20 | 5,042,500 |
September 01 2006 | $10.91 | $11.03 | $10.78 | $10.93 | 2,447,500 |
