| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $14.51 | $14.51 | $14.17 | $14.26 | 873,675 |
September 28 2006 | $14.41 | $14.74 | $14.23 | $14.42 | 828,405 |
September 27 2006 | $14.35 | $14.64 | $14.25 | $14.41 | 657,714 |
September 26 2006 | $14.24 | $14.48 | $14.13 | $14.43 | 745,347 |
September 25 2006 | $14.00 | $14.41 | $13.89 | $14.31 | 604,846 |
September 22 2006 | $14.30 | $14.34 | $13.88 | $14.07 | 1,062,580 |
September 21 2006 | $15.02 | $15.08 | $14.35 | $14.48 | 846,120 |
September 20 2006 | $14.61 | $15.15 | $14.54 | $15.01 | 1,589,907 |
September 19 2006 | $14.09 | $14.59 | $13.83 | $14.52 | 1,556,633 |
September 18 2006 | $13.92 | $14.16 | $13.55 | $14.01 | 2,245,868 |
September 15 2006 | $14.58 | $14.92 | $13.80 | $13.89 | 1,823,210 |
September 14 2006 | $14.15 | $14.54 | $13.89 | $14.44 | 1,253,545 |
September 13 2006 | $13.58 | $14.30 | $13.58 | $14.19 | 2,651,442 |
September 12 2006 | $13.22 | $13.69 | $12.93 | $13.62 | 2,633,740 |
September 11 2006 | $11.83 | $13.31 | $11.70 | $13.25 | 3,176,700 |
September 08 2006 | $11.77 | $11.99 | $11.55 | $11.85 | 836,288 |
September 07 2006 | $11.40 | $11.87 | $11.40 | $11.62 | 986,757 |
September 06 2006 | $11.42 | $11.68 | $11.30 | $11.54 | 1,272,772 |
September 05 2006 | $11.26 | $11.65 | $11.05 | $11.59 | 1,583,131 |
September 01 2006 | $11.00 | $11.56 | $10.88 | $11.31 | 6,227,851 |
