| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $10.43 | $10.46 | $10.32 | $10.36 | 29,252,821 |
December 28 2006 | $10.40 | $10.48 | $10.34 | $10.42 | 25,309,702 |
December 27 2006 | $10.38 | $10.49 | $10.32 | $10.46 | 26,013,774 |
December 26 2006 | $10.32 | $10.39 | $10.32 | $10.37 | 18,787,128 |
December 22 2006 | $10.40 | $10.44 | $10.36 | $10.38 | 21,516,567 |
December 21 2006 | $10.49 | $10.53 | $10.40 | $10.42 | 35,491,553 |
December 20 2006 | $10.46 | $10.62 | $10.45 | $10.48 | 46,913,645 |
December 19 2006 | $10.34 | $10.49 | $10.30 | $10.48 | 51,323,265 |
December 18 2006 | $10.26 | $10.38 | $10.22 | $10.33 | 40,356,079 |
December 15 2006 | $10.22 | $10.32 | $10.21 | $10.25 | 52,561,715 |
December 14 2006 | $10.19 | $10.26 | $10.16 | $10.22 | 38,905,880 |
December 13 2006 | $10.08 | $10.18 | $10.07 | $10.15 | 42,641,994 |
December 12 2006 | $10.02 | $10.09 | $9.98 | $10.06 | 44,526,546 |
December 11 2006 | $10.10 | $10.24 | $9.98 | $10.06 | 59,147,318 |
December 08 2006 | $9.94 | $10.07 | $9.92 | $10.06 | 46,065,492 |
December 07 2006 | $9.99 | $9.99 | $9.88 | $9.94 | 53,632,685 |
December 06 2006 | $9.96 | $9.99 | $9.86 | $9.92 | 51,820,753 |
December 05 2006 | $9.99 | $10.05 | $9.83 | $9.92 | 124,992,068 |
December 04 2006 | $9.46 | $11.12 | $9.40 | $9.96 | 304,826,813 |
December 01 2006 | $11.04 | $11.14 | $11.00 | $11.14 | 42,347,190 |
November 30 2006 | $10.96 | $11.15 | $10.94 | $10.99 | 62,557,324 |
November 29 2006 | $10.91 | $10.98 | $10.76 | $10.82 | 45,034,680 |
November 28 2006 | $10.80 | $10.83 | $10.72 | $10.82 | 33,198,787 |
November 27 2006 | $10.75 | $10.86 | $10.70 | $10.78 | 41,113,800 |
November 24 2006 | $10.76 | $10.82 | $10.74 | $10.75 | 11,827,883 |