| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $8.99 | $9.06 | $8.94 | $8.96 | 10,887,000 |
December 28 2006 | $9.08 | $9.08 | $8.88 | $9.00 | 22,386,000 |
December 27 2006 | $8.63 | $9.05 | $8.60 | $9.04 | 19,987,000 |
December 26 2006 | $8.78 | $8.80 | $8.59 | $8.66 | 10,227,000 |
December 22 2006 | $8.71 | $8.83 | $8.66 | $8.77 | 13,194,000 |
December 21 2006 | $8.72 | $8.77 | $8.54 | $8.71 | 31,084,000 |
December 20 2006 | $8.86 | $9.05 | $8.76 | $8.87 | 28,211,000 |
December 19 2006 | $8.41 | $8.87 | $8.23 | $8.86 | 31,954,000 |
December 18 2006 | $8.73 | $8.73 | $8.42 | $8.45 | 26,050,000 |
December 15 2006 | $8.76 | $8.76 | $8.68 | $8.75 | 14,584,000 |
December 14 2006 | $8.71 | $8.78 | $8.63 | $8.70 | 24,110,000 |
December 13 2006 | $8.82 | $8.89 | $8.65 | $8.71 | 18,912,000 |
December 12 2006 | $8.98 | $9.02 | $8.58 | $8.71 | 46,618,000 |
December 11 2006 | $9.11 | $9.30 | $9.00 | $9.02 | 30,080,000 |
December 08 2006 | $9.07 | $9.17 | $9.00 | $9.11 | 15,976,000 |
December 07 2006 | $9.04 | $9.18 | $8.97 | $9.07 | 21,763,000 |
December 06 2006 | $9.21 | $9.28 | $8.96 | $9.02 | 30,062,000 |
December 05 2006 | $9.10 | $9.30 | $9.01 | $9.03 | 21,264,000 |
December 04 2006 | $9.19 | $9.23 | $9.03 | $9.11 | 20,276,000 |
December 01 2006 | $9.30 | $9.32 | $9.02 | $9.21 | 35,210,000 |
November 30 2006 | $9.03 | $9.28 | $8.78 | $9.26 | 41,204,000 |
November 29 2006 | $9.32 | $9.34 | $8.81 | $9.03 | 48,996,000 |
November 28 2006 | $8.87 | $9.19 | $8.69 | $9.17 | 61,503,999 |
November 27 2006 | $9.64 | $9.88 | $9.01 | $9.01 | 73,617,999 |
November 24 2006 | $9.27 | $9.63 | $9.14 | $9.60 | 21,754,000 |
