| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.35 | $11.39 | $11.24 | $11.27 | 29,252,821 |
December 28 2006 | $11.33 | $11.40 | $11.25 | $11.35 | 25,309,702 |
December 27 2006 | $11.30 | $11.42 | $11.24 | $11.38 | 26,013,774 |
December 26 2006 | $11.23 | $11.31 | $11.23 | $11.29 | 18,787,128 |
December 22 2006 | $11.32 | $11.37 | $11.28 | $11.30 | 21,516,567 |
December 21 2006 | $11.42 | $11.47 | $11.32 | $11.35 | 35,491,553 |
December 20 2006 | $11.39 | $11.56 | $11.37 | $11.41 | 46,913,645 |
December 19 2006 | $11.25 | $11.42 | $11.21 | $11.40 | 51,323,265 |
December 18 2006 | $11.16 | $11.30 | $11.13 | $11.24 | 40,356,079 |
December 15 2006 | $11.13 | $11.23 | $11.12 | $11.16 | 52,561,715 |
December 14 2006 | $11.10 | $11.17 | $11.06 | $11.13 | 38,905,880 |
December 13 2006 | $10.98 | $11.08 | $10.96 | $11.05 | 42,641,994 |
December 12 2006 | $10.90 | $10.98 | $10.86 | $10.96 | 44,526,546 |
December 11 2006 | $11.00 | $11.14 | $10.86 | $10.95 | 59,147,318 |
December 08 2006 | $10.83 | $10.96 | $10.79 | $10.96 | 46,065,492 |
December 07 2006 | $10.87 | $10.87 | $10.76 | $10.82 | 53,632,685 |
December 06 2006 | $10.84 | $10.88 | $10.73 | $10.79 | 51,820,753 |
December 05 2006 | $10.88 | $10.94 | $10.70 | $10.80 | 124,992,068 |
December 04 2006 | $10.29 | $12.10 | $10.23 | $10.84 | 304,826,813 |
December 01 2006 | $12.02 | $12.13 | $11.97 | $12.13 | 42,347,190 |
November 30 2006 | $11.93 | $12.14 | $11.91 | $11.97 | 62,557,324 |
November 29 2006 | $11.88 | $11.95 | $11.71 | $11.78 | 45,034,680 |
November 28 2006 | $11.75 | $11.79 | $11.67 | $11.77 | 33,198,787 |
November 27 2006 | $11.70 | $11.83 | $11.65 | $11.74 | 41,113,800 |
November 24 2006 | $11.71 | $11.77 | $11.69 | $11.70 | 11,827,883 |
