| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $10.73 | $10.83 | $10.63 | $10.66 | 4,241,857 |
December 28 2006 | $10.72 | $10.79 | $10.68 | $10.75 | 5,480,042 |
December 27 2006 | $10.78 | $10.94 | $10.73 | $10.78 | 5,680,320 |
December 26 2006 | $10.78 | $10.80 | $10.70 | $10.72 | 4,814,294 |
December 22 2006 | $11.00 | $11.08 | $10.76 | $10.78 | 7,618,599 |
December 21 2006 | $11.15 | $11.20 | $10.97 | $11.00 | 6,795,142 |
December 20 2006 | $11.28 | $11.35 | $11.14 | $11.16 | 4,722,592 |
December 19 2006 | $11.30 | $11.33 | $11.13 | $11.28 | 6,433,134 |
December 18 2006 | $11.61 | $11.67 | $11.33 | $11.34 | 5,301,366 |
December 15 2006 | $11.58 | $11.72 | $11.45 | $11.54 | 6,815,266 |
December 14 2006 | $11.53 | $11.74 | $11.48 | $11.52 | 4,742,077 |
December 13 2006 | $11.75 | $11.78 | $11.49 | $11.54 | 7,372,987 |
December 12 2006 | $11.80 | $11.91 | $11.65 | $11.74 | 5,660,385 |
December 11 2006 | $11.73 | $11.94 | $11.71 | $11.83 | 5,666,181 |
December 08 2006 | $11.70 | $11.89 | $11.64 | $11.66 | 7,830,826 |
December 07 2006 | $11.60 | $11.83 | $11.47 | $11.71 | 7,923,365 |
December 06 2006 | $11.31 | $11.56 | $11.28 | $11.54 | 6,887,923 |
December 05 2006 | $11.43 | $11.43 | $11.26 | $11.31 | 4,730,827 |
December 04 2006 | $11.28 | $11.50 | $11.25 | $11.37 | 5,143,325 |
December 01 2006 | $11.32 | $11.35 | $11.09 | $11.28 | 5,880,750 |
November 30 2006 | $11.36 | $11.39 | $11.16 | $11.29 | 4,428,779 |
November 29 2006 | $11.43 | $11.62 | $11.14 | $11.36 | 8,194,498 |
November 28 2006 | $11.02 | $11.50 | $10.96 | $11.42 | 12,295,439 |
November 27 2006 | $11.18 | $11.33 | $10.97 | $11.03 | 9,747,974 |
November 24 2006 | $10.86 | $11.02 | $10.78 | $11.01 | 2,038,583 |
