| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.48 | $12.64 | $12.33 | $12.33 | 2,135,984 |
December 28 2006 | $12.56 | $12.64 | $12.47 | $12.50 | 2,160,194 |
December 27 2006 | $12.52 | $12.66 | $12.47 | $12.62 | 1,777,847 |
December 26 2006 | $12.28 | $12.49 | $12.28 | $12.42 | 1,290,719 |
December 22 2006 | $12.44 | $12.51 | $12.32 | $12.36 | 1,611,943 |
December 21 2006 | $12.65 | $12.65 | $12.35 | $12.47 | 3,032,978 |
December 20 2006 | $12.71 | $12.84 | $12.50 | $12.60 | 2,971,061 |
December 19 2006 | $12.53 | $12.74 | $12.36 | $12.69 | 3,293,873 |
December 18 2006 | $12.35 | $12.61 | $12.35 | $12.59 | 4,600,336 |
December 15 2006 | $12.42 | $12.54 | $12.30 | $12.30 | 3,986,331 |
December 14 2006 | $12.44 | $12.59 | $12.39 | $12.40 | 3,460,571 |
December 13 2006 | $12.42 | $12.59 | $12.33 | $12.41 | 5,605,948 |
December 12 2006 | $12.71 | $12.72 | $12.36 | $12.42 | 3,615,362 |
December 11 2006 | $12.74 | $12.78 | $12.54 | $12.68 | 3,271,911 |
December 08 2006 | $12.65 | $12.80 | $12.57 | $12.71 | 3,400,507 |
December 07 2006 | $12.78 | $12.91 | $12.67 | $12.72 | 3,523,017 |
December 06 2006 | $13.04 | $13.07 | $12.67 | $12.71 | 2,952,407 |
December 05 2006 | $12.90 | $13.07 | $12.70 | $13.04 | 4,267,998 |
December 04 2006 | $12.64 | $12.85 | $12.50 | $12.83 | 4,185,046 |
December 01 2006 | $12.42 | $12.76 | $12.29 | $12.69 | 5,232,333 |
November 30 2006 | $12.56 | $12.60 | $12.32 | $12.36 | 4,585,518 |
November 29 2006 | $12.58 | $12.63 | $12.40 | $12.55 | 4,906,213 |
November 28 2006 | $12.21 | $12.56 | $12.07 | $12.49 | 12,974,000 |
November 27 2006 | $12.85 | $12.89 | $12.13 | $12.19 | 6,976,047 |
November 24 2006 | $12.79 | $12.94 | $12.70 | $12.86 | 1,156,831 |
