| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $13.01 | $13.10 | $12.83 | $12.85 | 63,600 |
December 28 2006 | $13.07 | $13.10 | $12.88 | $13.01 | 64,300 |
December 27 2006 | $12.98 | $13.26 | $12.98 | $13.07 | 71,400 |
December 26 2006 | $12.77 | $12.97 | $12.76 | $12.97 | 21,300 |
December 22 2006 | $12.66 | $12.78 | $12.54 | $12.78 | 36,100 |
December 21 2006 | $12.62 | $12.72 | $12.57 | $12.68 | 62,100 |
December 20 2006 | $12.45 | $12.62 | $12.45 | $12.62 | 19,700 |
December 19 2006 | $12.36 | $12.48 | $12.29 | $12.39 | 20,200 |
December 18 2006 | $12.50 | $12.62 | $12.34 | $12.40 | 51,000 |
December 15 2006 | $12.59 | $12.61 | $12.47 | $12.50 | 16,100 |
December 14 2006 | $12.62 | $12.71 | $12.50 | $12.53 | 27,800 |
December 13 2006 | $12.62 | $12.64 | $12.45 | $12.59 | 52,400 |
December 12 2006 | $12.56 | $12.66 | $12.49 | $12.55 | 52,200 |
December 11 2006 | $12.51 | $12.65 | $12.46 | $12.53 | 44,600 |
December 08 2006 | $12.59 | $12.71 | $12.39 | $12.48 | 81,700 |
December 07 2006 | $12.45 | $12.61 | $12.38 | $12.59 | 54,600 |
December 06 2006 | $12.43 | $12.56 | $12.32 | $12.48 | 63,200 |
December 05 2006 | $12.44 | $12.53 | $12.27 | $12.49 | 159,300 |
December 04 2006 | $12.00 | $12.46 | $12.00 | $12.35 | 103,600 |
December 01 2006 | $12.03 | $12.03 | $11.68 | $12.01 | 72,200 |
November 30 2006 | $12.03 | $12.08 | $11.84 | $12.08 | 173,200 |
November 29 2006 | $11.73 | $12.06 | $11.73 | $12.04 | 81,100 |
November 28 2006 | $11.61 | $11.84 | $11.61 | $11.68 | 97,100 |
November 27 2006 | $12.00 | $12.00 | $11.50 | $11.69 | 81,200 |
November 24 2006 | $11.97 | $12.07 | $11.91 | $12.07 | 48,300 |
