| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $12.45 | $12.61 | $12.30 | $12.30 | 1,614,500 |
December 28 2006 | $12.53 | $12.61 | $12.44 | $12.47 | 1,632,800 |
December 27 2006 | $12.49 | $12.63 | $12.44 | $12.59 | 1,343,800 |
December 26 2006 | $12.26 | $12.46 | $12.25 | $12.39 | 975,600 |
December 22 2006 | $12.41 | $12.48 | $12.29 | $12.33 | 1,218,400 |
December 21 2006 | $12.62 | $12.62 | $12.32 | $12.44 | 2,292,500 |
December 20 2006 | $12.68 | $12.81 | $12.47 | $12.57 | 2,245,700 |
December 19 2006 | $12.50 | $12.71 | $12.33 | $12.67 | 2,489,700 |
December 18 2006 | $12.32 | $12.58 | $12.32 | $12.56 | 3,477,200 |
December 15 2006 | $12.39 | $12.51 | $12.27 | $12.27 | 3,013,100 |
December 14 2006 | $12.41 | $12.56 | $12.36 | $12.37 | 2,615,700 |
December 13 2006 | $12.39 | $12.56 | $12.30 | $12.38 | 4,237,300 |
December 12 2006 | $12.68 | $12.69 | $12.33 | $12.39 | 2,733,800 |
December 11 2006 | $12.71 | $12.75 | $12.51 | $12.65 | 2,473,100 |
December 08 2006 | $12.62 | $12.77 | $12.54 | $12.68 | 2,570,300 |
December 07 2006 | $12.75 | $12.88 | $12.64 | $12.69 | 2,662,900 |
December 06 2006 | $13.01 | $13.04 | $12.64 | $12.68 | 2,231,600 |
December 05 2006 | $12.87 | $13.04 | $12.67 | $13.01 | 3,226,000 |
December 04 2006 | $12.61 | $12.82 | $12.47 | $12.80 | 3,163,300 |
December 01 2006 | $12.39 | $12.73 | $12.26 | $12.66 | 3,954,900 |
November 30 2006 | $12.53 | $12.57 | $12.29 | $12.33 | 3,466,000 |
November 29 2006 | $12.55 | $12.60 | $12.37 | $12.52 | 3,708,400 |
November 28 2006 | $12.18 | $12.53 | $12.05 | $12.46 | 9,806,500 |
November 27 2006 | $12.82 | $12.86 | $12.11 | $12.17 | 5,272,900 |
November 24 2006 | $12.76 | $12.91 | $12.67 | $12.83 | 874,500 |
