| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.74 | $13.76 | $13.55 | $13.55 | 224,900 |
December 28 2006 | $13.85 | $13.85 | $13.73 | $13.73 | 155,300 |
December 27 2006 | $13.77 | $13.85 | $13.77 | $13.85 | 166,900 |
December 26 2006 | $13.57 | $13.73 | $13.57 | $13.72 | 138,500 |
December 22 2006 | $13.74 | $13.74 | $13.61 | $13.62 | 149,800 |
December 21 2006 | $13.78 | $13.83 | $13.69 | $13.73 | 243,700 |
December 20 2006 | $13.71 | $13.84 | $13.71 | $13.73 | 222,100 |
December 19 2006 | $13.70 | $13.76 | $13.62 | $13.75 | 253,800 |
December 18 2006 | $13.74 | $13.84 | $13.68 | $13.70 | 244,600 |
December 15 2006 | $13.73 | $13.77 | $13.66 | $13.66 | 383,300 |
December 14 2006 | $13.61 | $13.81 | $13.57 | $13.71 | 355,900 |
December 13 2006 | $13.71 | $13.76 | $13.57 | $13.61 | 400,100 |
December 12 2006 | $13.54 | $13.64 | $13.50 | $13.60 | 284,900 |
December 11 2006 | $13.51 | $13.60 | $13.48 | $13.53 | 244,300 |
December 08 2006 | $13.51 | $13.56 | $13.40 | $13.51 | 217,700 |
December 07 2006 | $13.48 | $13.61 | $13.47 | $13.51 | 295,100 |
December 06 2006 | $13.64 | $13.67 | $13.48 | $13.49 | 403,400 |
December 05 2006 | $13.72 | $13.74 | $13.61 | $13.70 | 351,400 |
December 04 2006 | $13.59 | $13.76 | $13.57 | $13.72 | 273,300 |
December 01 2006 | $13.56 | $13.64 | $13.43 | $13.61 | 600,100 |
November 30 2006 | $13.42 | $13.59 | $13.40 | $13.49 | 344,600 |
November 29 2006 | $13.33 | $13.48 | $13.33 | $13.43 | 268,600 |
November 28 2006 | $13.31 | $13.38 | $13.24 | $13.29 | 242,400 |
November 27 2006 | $13.69 | $13.73 | $13.31 | $13.31 | 423,500 |
November 24 2006 | $13.72 | $13.79 | $13.70 | $13.76 | 75,400 |
