| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $8.83 | $10.08 | $8.79 | $9.58 | 970,100 |
November 2006 | $8.69 | $9.23 | $8.48 | $8.83 | 1,091,500 |
October 2006 | $8.78 | $9.07 | $8.40 | $8.68 | 1,445,200 |
September 2006 | $8.18 | $9.11 | $7.99 | $8.83 | 1,240,800 |
August 2006 | $9.20 | $9.26 | $8.04 | $8.18 | 752,300 |
July 2006 | $8.75 | $9.93 | $8.22 | $9.25 | 1,204,400 |
June 2006 | $9.07 | $9.66 | $7.74 | $8.66 | 2,797,600 |
May 2006 | $8.94 | $9.33 | $8.71 | $9.10 | 1,830,100 |
April 2006 | $9.33 | $9.47 | $8.64 | $8.94 | 3,838,800 |
March 2006 | $8.66 | $9.38 | $8.48 | $9.31 | 9,596,800 |
