| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2007 | $14.09 | $14.15 | $13.91 | $13.98 | 588,398 |
January 30 2007 | $14.00 | $14.05 | $13.90 | $14.02 | 689,951 |
January 29 2007 | $14.05 | $14.10 | $13.76 | $13.95 | 1,365,036 |
January 26 2007 | $14.08 | $14.08 | $13.39 | $13.75 | 1,121,845 |
January 25 2007 | $14.32 | $14.35 | $13.83 | $14.02 | 1,039,102 |
January 24 2007 | $13.85 | $14.47 | $13.62 | $14.24 | 1,975,093 |
January 23 2007 | $13.65 | $14.00 | $13.13 | $13.88 | 3,325,495 |
January 22 2007 | $13.20 | $13.22 | $12.72 | $12.95 | 1,582,613 |
January 19 2007 | $12.58 | $13.38 | $12.55 | $13.10 | 2,059,036 |
January 18 2007 | $12.77 | $12.78 | $12.25 | $12.70 | 1,705,916 |
January 17 2007 | $12.29 | $12.85 | $11.90 | $12.63 | 2,912,581 |
January 16 2007 | $11.53 | $11.98 | $11.53 | $11.74 | 993,498 |
January 12 2007 | $11.49 | $11.66 | $11.20 | $11.54 | 1,346,394 |
January 11 2007 | $10.76 | $11.45 | $10.67 | $11.44 | 1,612,687 |
January 10 2007 | $10.38 | $10.91 | $10.35 | $10.70 | 1,954,086 |
January 09 2007 | $10.36 | $10.50 | $10.03 | $10.45 | 1,325,368 |
January 08 2007 | $10.73 | $11.11 | $10.27 | $10.33 | 1,192,997 |
January 05 2007 | $10.52 | $10.69 | $10.14 | $10.66 | 1,581,116 |
January 04 2007 | $10.19 | $10.50 | $10.06 | $10.23 | 947,596 |
January 03 2007 | $10.42 | $10.58 | $10.03 | $10.27 | 1,071,236 |
