| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $12.17 | $13.26 | $12.16 | $12.83 | 313,700 |
Week of December 18 2006 | $12.72 | $12.75 | $12.04 | $12.25 | 348,955 |
Week of December 11 2006 | $12.35 | $12.67 | $12.13 | $12.61 | 482,259 |
Week of December 04 2006 | $12.42 | $12.93 | $12.01 | $12.35 | 630,991 |
Week of November 27 2006 | $12.07 | $13.26 | $11.91 | $12.41 | 926,218 |
Week of November 20 2006 | $13.06 | $13.67 | $11.85 | $11.88 | 843,408 |
Week of November 13 2006 | $12.55 | $13.84 | $12.35 | $13.09 | 734,285 |
Week of November 06 2006 | $12.06 | $12.84 | $12.03 | $12.62 | 711,843 |
Week of October 30 2006 | $13.06 | $13.28 | $11.85 | $11.96 | 944,127 |
Week of October 23 2006 | $12.21 | $13.54 | $11.53 | $13.01 | 1,434,700 |
Week of October 16 2006 | $12.23 | $12.84 | $11.62 | $12.23 | 1,283,448 |
Week of October 09 2006 | $10.61 | $12.02 | $10.40 | $12.01 | 958,271 |
Week of October 02 2006 | $10.29 | $11.03 | $9.55 | $10.56 | 933,274 |
Week of September 25 2006 | $10.56 | $10.66 | $10.04 | $10.34 | 550,998 |
Week of September 18 2006 | $10.53 | $10.78 | $10.18 | $10.59 | 646,991 |
Week of September 11 2006 | $10.40 | $10.94 | $10.15 | $10.58 | 777,047 |
Week of September 04 2006 | $10.98 | $11.35 | $10.22 | $10.40 | 868,988 |
Week of August 28 2006 | $10.30 | $11.38 | $10.23 | $11.03 | 1,297,277 |
Week of August 21 2006 | $10.67 | $10.71 | $10.37 | $10.67 | 1,560,825 |
Week of August 14 2006 | $9.89 | $10.65 | $9.80 | $10.53 | 1,747,823 |
Week of August 07 2006 | $9.77 | $10.06 | $9.64 | $9.77 | 1,440,512 |
Week of July 31 2006 | $8.93 | $9.76 | $8.92 | $9.75 | 1,380,747 |
Week of July 24 2006 | $7.52 | $8.93 | $7.52 | $8.92 | 993,068 |
Week of July 17 2006 | $8.40 | $8.48 | $7.42 | $7.53 | 532,241 |
Week of July 10 2006 | $8.94 | $9.15 | $8.07 | $8.37 | 653,569 |
