| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $8.20 | $8.22 | $7.95 | $8.02 | 5,286,600 |
December 28 2006 | $8.07 | $8.23 | $8.02 | $8.15 | 6,003,900 |
December 27 2006 | $8.09 | $8.26 | $8.01 | $8.10 | 6,907,800 |
December 26 2006 | $8.31 | $8.38 | $8.07 | $8.08 | 8,516,400 |
December 22 2006 | $8.59 | $8.59 | $8.19 | $8.28 | 12,611,400 |
December 21 2006 | $8.93 | $8.93 | $8.55 | $8.57 | 7,499,100 |
December 20 2006 | $8.92 | $9.03 | $8.77 | $8.89 | 6,234,300 |
December 19 2006 | $9.05 | $9.14 | $8.74 | $8.87 | 16,508,700 |
December 18 2006 | $9.28 | $9.54 | $9.24 | $9.37 | 5,776,200 |
December 15 2006 | $9.32 | $9.45 | $9.19 | $9.26 | 5,378,400 |
December 14 2006 | $9.34 | $9.59 | $9.10 | $9.19 | 7,080,300 |
December 13 2006 | $9.32 | $9.48 | $9.22 | $9.35 | 5,234,400 |
December 12 2006 | $9.48 | $9.63 | $9.19 | $9.31 | 7,320,000 |
December 11 2006 | $9.52 | $9.59 | $9.39 | $9.45 | 5,278,200 |
December 08 2006 | $9.42 | $9.75 | $9.37 | $9.56 | 6,830,400 |
December 07 2006 | $9.89 | $9.93 | $9.41 | $9.49 | 8,664,900 |
December 06 2006 | $9.91 | $9.95 | $9.70 | $9.87 | 6,581,400 |
December 05 2006 | $10.00 | $10.22 | $9.92 | $9.95 | 9,045,300 |
December 04 2006 | $9.76 | $9.95 | $9.74 | $9.89 | 9,101,700 |
December 01 2006 | $9.97 | $10.25 | $9.44 | $9.72 | 26,212,200 |
November 30 2006 | $10.26 | $10.62 | $10.19 | $10.45 | 9,439,200 |
November 29 2006 | $10.48 | $10.61 | $10.04 | $10.26 | 11,894,100 |
November 28 2006 | $10.31 | $10.44 | $9.97 | $10.39 | 12,631,800 |
November 27 2006 | $10.64 | $11.03 | $10.34 | $10.41 | 15,037,500 |
November 24 2006 | $10.67 | $10.74 | $10.15 | $10.58 | 4,655,100 |