| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $8.13 | $8.23 | $7.84 | $7.93 | 1,315,303 |
December 28 2006 | $8.11 | $8.21 | $8.00 | $8.11 | 848,239 |
December 27 2006 | $8.04 | $8.18 | $8.02 | $8.10 | 1,189,933 |
December 26 2006 | $7.61 | $7.96 | $7.59 | $7.96 | 451,566 |
December 22 2006 | $7.91 | $7.91 | $7.63 | $7.64 | 1,051,633 |
December 21 2006 | $7.73 | $7.90 | $7.50 | $7.89 | 1,563,860 |
December 20 2006 | $7.73 | $8.02 | $7.66 | $7.69 | 1,953,320 |
December 19 2006 | $7.58 | $7.73 | $7.34 | $7.68 | 1,474,418 |
December 18 2006 | $7.58 | $7.73 | $7.43 | $7.61 | 2,409,345 |
December 15 2006 | $7.52 | $7.72 | $7.44 | $7.51 | 2,750,487 |
December 14 2006 | $7.13 | $7.52 | $7.07 | $7.43 | 2,285,222 |
December 13 2006 | $6.82 | $7.13 | $6.75 | $7.06 | 1,942,124 |
December 12 2006 | $6.83 | $6.83 | $6.66 | $6.70 | 889,027 |
December 11 2006 | $6.67 | $6.84 | $6.61 | $6.77 | 1,224,679 |
December 08 2006 | $6.52 | $6.76 | $6.52 | $6.69 | 1,915,174 |
December 07 2006 | $6.92 | $7.06 | $6.46 | $6.50 | 2,742,455 |
December 06 2006 | $6.76 | $6.99 | $6.75 | $6.90 | 2,033,236 |
December 05 2006 | $6.61 | $6.83 | $6.61 | $6.74 | 1,856,503 |
December 04 2006 | $6.32 | $6.59 | $6.32 | $6.54 | 1,796,896 |
December 01 2006 | $6.41 | $6.50 | $6.28 | $6.32 | 1,402,903 |
November 30 2006 | $6.10 | $6.41 | $6.08 | $6.36 | 1,782,109 |
November 29 2006 | $5.86 | $6.10 | $5.82 | $6.07 | 1,544,563 |
November 28 2006 | $5.93 | $5.93 | $5.74 | $5.81 | 2,127,862 |
November 27 2006 | $6.08 | $6.12 | $5.95 | $5.96 | 1,667,494 |
November 24 2006 | $6.09 | $6.14 | $6.09 | $6.12 | 517,815 |
