| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $10.96 | $11.06 | $10.92 | $10.92 | 4,311,400 |
December 28 2006 | $11.03 | $11.05 | $10.95 | $11.01 | 4,559,600 |
December 27 2006 | $10.94 | $11.05 | $10.94 | $11.02 | 4,605,200 |
December 26 2006 | $10.86 | $10.91 | $10.81 | $10.87 | 3,518,600 |
December 22 2006 | $10.99 | $11.00 | $10.79 | $10.86 | 6,397,600 |
December 21 2006 | $10.95 | $11.00 | $10.83 | $10.95 | 10,334,800 |
December 20 2006 | $10.97 | $11.00 | $10.89 | $10.95 | 10,509,600 |
December 19 2006 | $10.90 | $11.01 | $10.88 | $10.98 | 5,584,800 |
December 18 2006 | $11.01 | $11.05 | $10.89 | $10.93 | 6,422,800 |
December 15 2006 | $11.07 | $11.08 | $10.91 | $10.93 | 8,764,300 |
December 14 2006 | $10.92 | $11.05 | $10.90 | $11.05 | 6,710,400 |
December 13 2006 | $10.99 | $11.02 | $10.92 | $10.98 | 14,642,500 |
December 12 2006 | $11.01 | $11.02 | $10.90 | $10.96 | 15,516,800 |
December 11 2006 | $11.06 | $11.10 | $11.00 | $11.03 | 12,772,600 |
December 08 2006 | $10.89 | $11.01 | $10.84 | $10.98 | 8,103,200 |
December 07 2006 | $11.05 | $11.10 | $10.92 | $10.92 | 6,813,000 |
December 06 2006 | $10.91 | $11.05 | $10.89 | $11.03 | 10,188,400 |
December 05 2006 | $10.86 | $11.04 | $10.84 | $11.00 | 15,092,500 |
December 04 2006 | $10.69 | $10.78 | $10.69 | $10.74 | 6,739,000 |
December 01 2006 | $10.76 | $10.79 | $10.67 | $10.73 | 14,018,500 |
November 30 2006 | $10.83 | $10.91 | $10.78 | $10.87 | 7,324,300 |
November 29 2006 | $10.88 | $10.92 | $10.87 | $10.92 | 12,257,300 |
November 28 2006 | $10.76 | $10.81 | $10.70 | $10.80 | 14,571,500 |
November 27 2006 | $11.05 | $11.09 | $10.86 | $10.92 | 13,526,600 |
November 24 2006 | $11.19 | $11.26 | $11.18 | $11.25 | 3,903,700 |