| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $9.13 | $9.17 | $9.01 | $9.03 | 2,552,100 |
December 28 2006 | $9.17 | $9.22 | $9.12 | $9.16 | 2,780,900 |
December 27 2006 | $9.13 | $9.16 | $9.05 | $9.12 | 2,418,700 |
December 26 2006 | $9.10 | $9.21 | $9.01 | $9.09 | 2,392,100 |
December 22 2006 | $9.16 | $9.24 | $9.06 | $9.14 | 1,882,400 |
December 21 2006 | $9.23 | $9.25 | $9.02 | $9.13 | 2,631,700 |
December 20 2006 | $9.26 | $9.35 | $9.18 | $9.18 | 2,189,000 |
December 19 2006 | $9.15 | $9.34 | $9.04 | $9.29 | 5,629,200 |
December 18 2006 | $9.41 | $9.42 | $9.15 | $9.16 | 3,586,200 |
December 15 2006 | $9.57 | $9.57 | $9.38 | $9.39 | 3,495,000 |
December 14 2006 | $9.53 | $9.69 | $9.53 | $9.56 | 2,680,100 |
December 13 2006 | $9.53 | $9.63 | $9.49 | $9.57 | 2,176,700 |
December 12 2006 | $9.44 | $9.51 | $9.37 | $9.46 | 3,135,300 |
December 11 2006 | $9.44 | $9.49 | $9.38 | $9.42 | 2,669,200 |
December 08 2006 | $9.59 | $9.59 | $9.45 | $9.48 | 2,428,600 |
December 07 2006 | $9.60 | $9.68 | $9.51 | $9.55 | 2,673,800 |
December 06 2006 | $9.61 | $9.70 | $9.58 | $9.61 | 3,160,400 |
December 05 2006 | $9.60 | $9.65 | $9.54 | $9.60 | 3,481,800 |
December 04 2006 | $9.62 | $9.62 | $9.53 | $9.58 | 2,157,700 |
December 01 2006 | $9.57 | $9.63 | $9.49 | $9.63 | 4,335,000 |
November 30 2006 | $9.62 | $9.70 | $9.50 | $9.57 | 4,212,000 |
November 29 2006 | $9.44 | $9.76 | $9.41 | $9.62 | 6,515,000 |
November 28 2006 | $9.21 | $9.43 | $9.21 | $9.40 | 4,755,900 |
November 27 2006 | $9.20 | $9.39 | $9.15 | $9.19 | 2,903,100 |
November 24 2006 | $9.22 | $9.31 | $9.17 | $9.17 | 919,400 |