| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.21 | $13.31 | $13.14 | $13.17 | 10,312,501 |
December 28 2006 | $13.09 | $13.21 | $13.09 | $13.20 | 9,462,195 |
December 27 2006 | $13.03 | $13.15 | $12.98 | $13.13 | 7,888,948 |
December 26 2006 | $12.91 | $13.05 | $12.90 | $12.99 | 5,262,083 |
December 22 2006 | $12.97 | $13.00 | $12.89 | $12.92 | 9,094,244 |
December 21 2006 | $12.95 | $13.03 | $12.92 | $12.97 | 9,437,879 |
December 20 2006 | $12.97 | $13.05 | $12.86 | $12.89 | 11,649,767 |
December 19 2006 | $12.92 | $13.00 | $12.89 | $12.96 | 11,717,466 |
December 18 2006 | $12.94 | $12.98 | $12.87 | $12.92 | 10,077,376 |
December 15 2006 | $12.73 | $12.91 | $12.73 | $12.90 | 23,619,496 |
December 14 2006 | $12.69 | $12.83 | $12.66 | $12.76 | 10,607,719 |
December 13 2006 | $12.65 | $12.73 | $12.65 | $12.68 | 7,768,332 |
December 12 2006 | $12.59 | $12.68 | $12.52 | $12.64 | 12,821,321 |
December 11 2006 | $12.55 | $12.68 | $12.54 | $12.62 | 11,485,554 |
December 08 2006 | $12.37 | $12.50 | $12.30 | $12.48 | 9,086,103 |
December 07 2006 | $12.34 | $12.45 | $12.33 | $12.34 | 11,836,796 |
December 06 2006 | $12.23 | $12.40 | $12.19 | $12.36 | 15,851,700 |
December 05 2006 | $12.37 | $12.37 | $12.17 | $12.23 | 14,814,365 |
December 04 2006 | $12.31 | $12.35 | $12.26 | $12.32 | 12,574,199 |
December 01 2006 | $12.42 | $12.42 | $12.19 | $12.25 | 11,256,214 |
November 30 2006 | $12.34 | $12.47 | $12.33 | $12.35 | 13,939,851 |
November 29 2006 | $12.32 | $12.42 | $12.27 | $12.34 | 13,577,469 |
November 28 2006 | $12.04 | $12.22 | $12.02 | $12.16 | 15,131,864 |
November 27 2006 | $12.29 | $12.31 | $12.09 | $12.11 | 12,228,420 |
November 24 2006 | $12.29 | $12.38 | $12.27 | $12.29 | 4,738,167 |
