| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $16.09 | $16.34 | $16.07 | $16.22 | 48,614 |
December 28 2006 | $16.12 | $16.32 | $16.01 | $16.19 | 102,162 |
December 27 2006 | $15.79 | $16.44 | $15.75 | $16.34 | 165,958 |
December 26 2006 | $16.38 | $17.44 | $16.38 | $16.88 | 179,715 |
December 22 2006 | $15.12 | $16.88 | $15.04 | $16.43 | 226,191 |
December 21 2006 | $14.79 | $14.79 | $14.64 | $14.67 | 38,037 |
December 20 2006 | $14.85 | $14.86 | $14.65 | $14.68 | 33,871 |
December 19 2006 | $14.45 | $14.61 | $14.45 | $14.60 | 28,555 |
December 18 2006 | $14.58 | $14.66 | $14.41 | $14.50 | 59,631 |
December 15 2006 | $14.39 | $14.44 | $14.27 | $14.29 | 27,733 |
December 14 2006 | $14.71 | $14.71 | $14.53 | $14.56 | 37,598 |
December 13 2006 | $14.47 | $14.49 | $14.32 | $14.44 | 61,933 |
December 12 2006 | $14.18 | $14.26 | $14.13 | $14.16 | 205,474 |
December 11 2006 | $13.84 | $14.02 | $13.80 | $14.01 | 84,623 |
December 08 2006 | $13.86 | $13.98 | $13.84 | $13.84 | 29,048 |
December 07 2006 | $13.76 | $13.97 | $13.75 | $13.86 | 62,755 |
December 06 2006 | $13.66 | $13.74 | $13.59 | $13.65 | 41,325 |
December 05 2006 | $13.58 | $13.73 | $13.58 | $13.73 | 51,190 |
December 04 2006 | $13.18 | $13.43 | $13.18 | $13.42 | 48,395 |
December 01 2006 | $13.09 | $13.14 | $13.00 | $13.09 | 89,008 |
