| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $11.16 | $11.20 | $11.05 | $11.08 | 29,252,821 |
December 28 2006 | $11.13 | $11.21 | $11.06 | $11.16 | 25,309,702 |
December 27 2006 | $11.10 | $11.22 | $11.05 | $11.19 | 26,013,774 |
December 26 2006 | $11.04 | $11.12 | $11.04 | $11.10 | 18,787,128 |
December 22 2006 | $11.13 | $11.18 | $11.09 | $11.11 | 21,516,567 |
December 21 2006 | $11.23 | $11.27 | $11.13 | $11.16 | 35,491,553 |
December 20 2006 | $11.19 | $11.36 | $11.18 | $11.22 | 46,913,645 |
December 19 2006 | $11.06 | $11.23 | $11.02 | $11.21 | 51,323,265 |
December 18 2006 | $10.98 | $11.10 | $10.94 | $11.05 | 40,356,079 |
December 15 2006 | $10.94 | $11.04 | $10.93 | $10.97 | 52,561,715 |
December 14 2006 | $10.91 | $10.98 | $10.87 | $10.94 | 38,905,880 |
December 13 2006 | $10.79 | $10.89 | $10.78 | $10.86 | 42,641,994 |
December 12 2006 | $10.72 | $10.80 | $10.68 | $10.77 | 44,526,546 |
December 11 2006 | $10.81 | $10.95 | $10.68 | $10.76 | 59,147,318 |
December 08 2006 | $10.64 | $10.78 | $10.61 | $10.77 | 46,065,492 |
December 07 2006 | $10.69 | $10.69 | $10.58 | $10.64 | 53,632,685 |
December 06 2006 | $10.65 | $10.69 | $10.55 | $10.61 | 51,820,753 |
December 05 2006 | $10.69 | $10.75 | $10.52 | $10.62 | 124,992,068 |
December 04 2006 | $10.12 | $11.90 | $10.06 | $10.65 | 304,826,813 |
December 01 2006 | $11.81 | $11.92 | $11.77 | $11.92 | 42,347,190 |
November 30 2006 | $11.72 | $11.93 | $11.71 | $11.76 | 62,557,324 |
November 29 2006 | $11.68 | $11.75 | $11.51 | $11.58 | 45,034,680 |
November 28 2006 | $11.55 | $11.59 | $11.48 | $11.57 | 33,198,787 |
November 27 2006 | $11.51 | $11.63 | $11.45 | $11.54 | 41,113,800 |
November 24 2006 | $11.51 | $11.57 | $11.49 | $11.51 | 11,827,883 |
