| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.46 | $9.53 | $9.42 | $9.44 | 6,665,600 |
December 28 2006 | $9.50 | $9.52 | $9.46 | $9.46 | 6,076,000 |
December 27 2006 | $9.56 | $9.56 | $9.47 | $9.49 | 6,652,800 |
December 26 2006 | $9.53 | $9.58 | $9.48 | $9.54 | 6,452,800 |
December 22 2006 | $9.51 | $9.55 | $9.44 | $9.53 | 9,952,000 |
December 21 2006 | $9.46 | $9.65 | $9.42 | $9.56 | 34,651,200 |
December 20 2006 | $9.25 | $9.54 | $9.22 | $9.51 | 28,552,800 |
December 19 2006 | $9.17 | $9.19 | $9.04 | $9.17 | 13,292,000 |
December 18 2006 | $9.24 | $9.28 | $9.16 | $9.17 | 8,676,000 |
December 15 2006 | $9.26 | $9.27 | $9.15 | $9.16 | 10,960,800 |
December 14 2006 | $9.16 | $9.27 | $9.15 | $9.25 | 11,707,200 |
December 13 2006 | $9.18 | $9.21 | $9.07 | $9.14 | 14,917,600 |
December 12 2006 | $9.27 | $9.28 | $9.19 | $9.21 | 13,992,000 |
December 11 2006 | $9.24 | $9.34 | $9.19 | $9.29 | 14,856,000 |
December 08 2006 | $9.29 | $9.36 | $9.22 | $9.25 | 8,344,800 |
December 07 2006 | $9.34 | $9.40 | $9.32 | $9.34 | 7,474,400 |
December 06 2006 | $9.40 | $9.40 | $9.31 | $9.35 | 14,532,800 |
December 05 2006 | $9.31 | $9.42 | $9.29 | $9.38 | 14,239,200 |
December 04 2006 | $9.23 | $9.36 | $9.17 | $9.34 | 13,048,000 |
December 01 2006 | $9.39 | $9.44 | $9.15 | $9.29 | 13,722,400 |
November 30 2006 | $9.22 | $9.45 | $9.19 | $9.42 | 17,116,800 |
November 29 2006 | $9.20 | $9.25 | $9.18 | $9.22 | 7,023,200 |
November 28 2006 | $9.06 | $9.15 | $9.04 | $9.14 | 7,517,600 |
November 27 2006 | $9.18 | $9.22 | $9.11 | $9.12 | 8,764,000 |
November 24 2006 | $9.19 | $9.26 | $9.14 | $9.21 | 5,413,600 |