| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $15.25 | $15.58 | $15.25 | $15.52 | 13,530,000 |
Week of December 18 2006 | $15.87 | $15.87 | $15.19 | $15.28 | 23,394,000 |
Week of December 11 2006 | $15.64 | $16.02 | $15.52 | $15.84 | 34,446,800 |
Week of December 04 2006 | $15.36 | $16.22 | $15.36 | $15.65 | 39,617,600 |
Week of November 27 2006 | $15.35 | $15.52 | $15.01 | $15.26 | 34,374,000 |
Week of November 20 2006 | $15.40 | $15.60 | $15.31 | $15.37 | 16,096,800 |
Week of November 13 2006 | $15.32 | $15.62 | $15.07 | $15.36 | 40,285,200 |
Week of November 06 2006 | $15.22 | $15.51 | $15.17 | $15.32 | 28,414,000 |
Week of October 30 2006 | $15.31 | $15.44 | $15.03 | $15.16 | 37,244,400 |
Week of October 23 2006 | $15.27 | $15.61 | $15.13 | $15.27 | 30,959,200 |
Week of October 16 2006 | $15.23 | $15.77 | $15.01 | $15.27 | 31,139,200 |
Week of October 09 2006 | $14.90 | $15.38 | $14.81 | $15.31 | 22,766,800 |
Week of October 02 2006 | $14.83 | $15.14 | $14.50 | $14.94 | 32,534,400 |
Week of September 25 2006 | $14.13 | $14.87 | $13.90 | $14.79 | 40,513,200 |
Week of September 18 2006 | $14.18 | $14.52 | $13.88 | $14.02 | 31,832,000 |
Week of September 11 2006 | $13.33 | $14.42 | $13.33 | $14.09 | 36,834,000 |
Week of September 04 2006 | $13.47 | $13.66 | $13.34 | $13.46 | 20,491,600 |
Week of August 28 2006 | $13.58 | $13.64 | $13.37 | $13.54 | 29,484,000 |
Week of August 21 2006 | $13.98 | $13.99 | $13.40 | $13.56 | 25,749,600 |
Week of August 14 2006 | $13.40 | $14.27 | $13.28 | $14.02 | 26,435,200 |
Week of August 07 2006 | $13.95 | $14.12 | $13.17 | $13.27 | 40,246,400 |
Week of July 31 2006 | $14.15 | $14.69 | $13.84 | $14.04 | 35,350,800 |
Week of July 24 2006 | $13.99 | $14.33 | $13.72 | $14.27 | 48,342,400 |
Week of July 17 2006 | $14.34 | $15.05 | $13.70 | $13.91 | 49,699,600 |
Week of July 10 2006 | $15.19 | $15.20 | $14.26 | $14.43 | 30,524,000 |
