| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.93 | $12.21 | $11.60 | $11.99 | 54,000 |
December 28 2006 | $11.05 | $11.88 | $11.05 | $11.88 | 223,500 |
December 27 2006 | $10.72 | $10.99 | $10.72 | $10.99 | 15,000 |
December 26 2006 | $10.83 | $10.88 | $10.66 | $10.66 | 21,000 |
December 22 2006 | $10.77 | $10.83 | $10.66 | $10.77 | 37,500 |
December 21 2006 | $10.88 | $10.94 | $10.77 | $10.91 | 27,000 |
December 20 2006 | $10.77 | $10.94 | $10.72 | $10.83 | 45,000 |
December 19 2006 | $10.72 | $10.72 | $10.72 | $10.72 | 3,000 |
December 18 2006 | $10.72 | $10.77 | $10.69 | $10.72 | 138,000 |
December 15 2006 | $10.72 | $10.77 | $10.61 | $10.66 | 19,500 |
December 14 2006 | $10.83 | $10.83 | $10.77 | $10.77 | 133,500 |
December 13 2006 | $10.63 | $11.04 | $10.62 | $10.77 | 163,500 |
December 12 2006 | $10.63 | $10.75 | $10.63 | $10.72 | 7,500 |
December 11 2006 | $10.58 | $10.69 | $10.44 | $10.69 | 37,500 |
December 08 2006 | $10.63 | $10.77 | $10.58 | $10.63 | 45,000 |
December 07 2006 | $10.77 | $10.83 | $10.58 | $10.58 | 150,000 |
December 06 2006 | $10.54 | $10.83 | $10.48 | $10.73 | 70,500 |
December 05 2006 | $10.50 | $10.61 | $10.39 | $10.59 | 25,500 |
December 04 2006 | $10.72 | $10.72 | $10.50 | $10.61 | 46,500 |
December 01 2006 | $10.69 | $10.74 | $10.39 | $10.72 | 67,500 |
