| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $10.48 | $10.62 | $10.36 | $10.42 | 910,409 |
December 28 2006 | $10.58 | $10.96 | $10.39 | $10.40 | 1,661,048 |
December 27 2006 | $10.25 | $10.57 | $10.24 | $10.56 | 909,675 |
December 26 2006 | $9.80 | $10.62 | $9.77 | $10.14 | 1,316,059 |
December 22 2006 | $9.60 | $9.87 | $9.37 | $9.79 | 684,546 |
December 21 2006 | $9.66 | $9.93 | $9.41 | $9.64 | 1,061,945 |
December 20 2006 | $9.51 | $9.99 | $9.45 | $9.68 | 1,067,588 |
December 19 2006 | $9.09 | $9.43 | $9.09 | $9.25 | 757,249 |
December 18 2006 | $9.10 | $9.20 | $9.07 | $9.18 | 700,552 |
December 15 2006 | $9.18 | $9.26 | $9.11 | $9.16 | 690,359 |
December 14 2006 | $9.13 | $9.30 | $9.11 | $9.20 | 630,648 |
December 13 2006 | $9.19 | $9.22 | $9.00 | $9.08 | 574,224 |
December 12 2006 | $9.39 | $9.49 | $9.08 | $9.10 | 811,619 |
December 11 2006 | $9.18 | $9.45 | $9.05 | $9.39 | 571,831 |
December 08 2006 | $9.44 | $9.47 | $9.20 | $9.28 | 687,293 |
December 07 2006 | $9.30 | $9.94 | $9.23 | $9.48 | 1,743,880 |
December 06 2006 | $9.07 | $9.22 | $8.94 | $9.22 | 664,619 |
December 05 2006 | $9.30 | $9.36 | $8.91 | $9.03 | 879,677 |
December 04 2006 | $8.97 | $9.37 | $8.97 | $9.23 | 693,367 |
December 01 2006 | $9.21 | $9.29 | $8.90 | $9.09 | 877,513 |
