| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $16.01 | $16.25 | $15.99 | $16.14 | 48,517 |
December 28 2006 | $16.04 | $16.23 | $15.93 | $16.11 | 101,957 |
December 27 2006 | $15.71 | $16.36 | $15.67 | $16.25 | 165,626 |
December 26 2006 | $16.30 | $17.35 | $16.30 | $16.79 | 179,355 |
December 22 2006 | $15.04 | $16.79 | $14.96 | $16.34 | 225,739 |
December 21 2006 | $14.71 | $14.71 | $14.57 | $14.59 | 37,960 |
December 20 2006 | $14.77 | $14.79 | $14.58 | $14.60 | 33,803 |
December 19 2006 | $14.38 | $14.54 | $14.38 | $14.53 | 28,498 |
December 18 2006 | $14.51 | $14.58 | $14.34 | $14.43 | 59,511 |
December 15 2006 | $14.32 | $14.37 | $14.19 | $14.21 | 27,677 |
December 14 2006 | $14.64 | $14.64 | $14.46 | $14.49 | 37,523 |
December 13 2006 | $14.39 | $14.42 | $14.25 | $14.37 | 61,809 |
December 12 2006 | $14.11 | $14.19 | $14.05 | $14.09 | 205,063 |
December 11 2006 | $13.77 | $13.95 | $13.73 | $13.94 | 84,454 |
December 08 2006 | $13.79 | $13.91 | $13.77 | $13.77 | 28,990 |
December 07 2006 | $13.69 | $13.89 | $13.68 | $13.79 | 62,629 |
December 06 2006 | $13.59 | $13.67 | $13.52 | $13.58 | 41,242 |
December 05 2006 | $13.51 | $13.66 | $13.51 | $13.66 | 51,088 |
December 04 2006 | $13.11 | $13.36 | $13.11 | $13.35 | 48,298 |
December 01 2006 | $13.02 | $13.07 | $12.93 | $13.02 | 88,830 |