| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.74 | $13.76 | $13.55 | $13.56 | 893,078 |
December 28 2006 | $13.85 | $13.85 | $13.73 | $13.73 | 616,696 |
December 27 2006 | $13.77 | $13.85 | $13.77 | $13.85 | 662,760 |
December 26 2006 | $13.57 | $13.73 | $13.57 | $13.72 | 549,984 |
December 22 2006 | $13.74 | $13.74 | $13.61 | $13.62 | 594,856 |
December 21 2006 | $13.78 | $13.83 | $13.69 | $13.73 | 967,733 |
December 20 2006 | $13.71 | $13.84 | $13.71 | $13.73 | 881,959 |
December 19 2006 | $13.70 | $13.76 | $13.62 | $13.75 | 1,007,840 |
December 18 2006 | $13.74 | $13.84 | $13.68 | $13.70 | 971,307 |
December 15 2006 | $13.73 | $13.77 | $13.66 | $13.66 | 1,522,084 |
December 14 2006 | $13.61 | $13.81 | $13.57 | $13.71 | 1,413,279 |
December 13 2006 | $13.71 | $13.76 | $13.58 | $13.61 | 1,588,797 |
December 12 2006 | $13.54 | $13.64 | $13.50 | $13.60 | 1,153,973 |
December 11 2006 | $13.51 | $13.60 | $13.48 | $13.53 | 970,115 |
December 08 2006 | $13.51 | $13.56 | $13.40 | $13.51 | 864,487 |
December 07 2006 | $13.48 | $13.61 | $13.47 | $13.51 | 1,171,842 |
December 06 2006 | $13.64 | $13.67 | $13.48 | $13.49 | 1,601,901 |
December 05 2006 | $13.72 | $13.74 | $13.61 | $13.70 | 1,395,409 |
December 04 2006 | $13.59 | $13.76 | $13.57 | $13.72 | 1,085,274 |
December 01 2006 | $13.56 | $13.64 | $13.43 | $13.61 | 2,382,997 |
November 30 2006 | $13.42 | $13.59 | $13.40 | $13.49 | 1,368,407 |
November 29 2006 | $13.33 | $13.48 | $13.33 | $13.43 | 1,066,611 |
November 28 2006 | $13.31 | $13.38 | $13.24 | $13.29 | 962,570 |
November 27 2006 | $13.69 | $13.73 | $13.31 | $13.31 | 1,681,719 |
November 24 2006 | $13.72 | $13.79 | $13.70 | $13.76 | 299,413 |
