| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $7.91 | $8.11 | $7.59 | $7.61 | 2,713,389 |
December 28 2006 | $7.60 | $8.24 | $7.45 | $7.81 | 3,602,552 |
December 27 2006 | $7.40 | $7.80 | $7.39 | $7.50 | 1,541,015 |
December 26 2006 | $7.50 | $7.64 | $7.42 | $7.43 | 926,754 |
December 22 2006 | $7.54 | $7.62 | $7.50 | $7.53 | 545,927 |
December 21 2006 | $7.66 | $7.77 | $7.55 | $7.60 | 622,081 |
December 20 2006 | $7.68 | $7.81 | $7.66 | $7.69 | 930,061 |
December 19 2006 | $7.71 | $7.77 | $7.58 | $7.60 | 1,382,283 |
December 18 2006 | $7.94 | $7.95 | $7.74 | $7.78 | 880,053 |
December 15 2006 | $8.00 | $8.13 | $7.85 | $7.85 | 1,382,051 |
December 14 2006 | $8.02 | $8.18 | $7.98 | $8.00 | 694,317 |
December 13 2006 | $8.14 | $8.32 | $7.98 | $8.04 | 1,521,391 |
December 12 2006 | $8.27 | $8.28 | $8.05 | $8.13 | 884,620 |
December 11 2006 | $8.30 | $8.35 | $7.88 | $8.32 | 1,511,406 |
December 08 2006 | $8.47 | $8.54 | $8.42 | $8.46 | 525,442 |
December 07 2006 | $8.56 | $8.65 | $8.35 | $8.36 | 599,122 |
December 06 2006 | $8.48 | $8.68 | $8.46 | $8.56 | 623,907 |
December 05 2006 | $8.40 | $8.60 | $8.36 | $8.46 | 551,233 |
December 04 2006 | $8.23 | $8.53 | $8.21 | $8.43 | 738,985 |
December 01 2006 | $8.59 | $8.59 | $8.16 | $8.28 | 1,360,875 |
November 30 2006 | $8.60 | $8.60 | $8.38 | $8.48 | 638,460 |
November 29 2006 | $8.48 | $8.57 | $8.37 | $8.54 | 662,369 |
November 28 2006 | $8.52 | $8.66 | $8.32 | $8.46 | 946,892 |
November 27 2006 | $8.87 | $8.87 | $8.50 | $8.55 | 933,811 |
November 24 2006 | $8.76 | $9.05 | $8.69 | $8.97 | 436,017 |
