| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $4.68 | $4.71 | $4.63 | $4.64 | 5,423,200 |
December 28 2006 | $4.69 | $4.73 | $4.66 | $4.70 | 4,487,200 |
December 27 2006 | $4.65 | $4.72 | $4.64 | $4.69 | 5,771,200 |
December 26 2006 | $4.62 | $4.64 | $4.58 | $4.63 | 3,079,200 |
December 22 2006 | $4.67 | $4.69 | $4.64 | $4.65 | 2,655,200 |
December 21 2006 | $4.64 | $4.71 | $4.64 | $4.67 | 7,573,600 |
December 20 2006 | $4.63 | $4.71 | $4.62 | $4.64 | 7,730,400 |
December 19 2006 | $4.65 | $4.66 | $4.53 | $4.63 | 17,598,400 |
December 18 2006 | $4.78 | $4.82 | $4.65 | $4.67 | 11,616,800 |
December 15 2006 | $4.80 | $4.84 | $4.76 | $4.76 | 7,248,000 |
December 14 2006 | $4.73 | $4.81 | $4.73 | $4.80 | 7,160,800 |
December 13 2006 | $4.76 | $4.80 | $4.69 | $4.74 | 7,944,000 |
December 12 2006 | $4.81 | $4.85 | $4.73 | $4.75 | 7,375,200 |
December 11 2006 | $4.86 | $4.86 | $4.78 | $4.82 | 4,446,400 |
December 08 2006 | $4.82 | $4.92 | $4.81 | $4.86 | 8,603,200 |
December 07 2006 | $4.84 | $4.88 | $4.79 | $4.81 | 8,781,600 |
December 06 2006 | $4.78 | $4.92 | $4.77 | $4.84 | 10,467,200 |
December 05 2006 | $4.74 | $4.83 | $4.71 | $4.78 | 7,396,000 |
December 04 2006 | $4.66 | $4.78 | $4.66 | $4.74 | 6,208,800 |
December 01 2006 | $4.70 | $4.73 | $4.59 | $4.68 | 12,235,200 |
November 30 2006 | $4.65 | $4.73 | $4.60 | $4.72 | 12,468,000 |
November 29 2006 | $4.60 | $4.69 | $4.60 | $4.65 | 9,834,400 |
November 28 2006 | $4.63 | $4.70 | $4.56 | $4.58 | 11,149,600 |
November 27 2006 | $4.77 | $4.78 | $4.61 | $4.63 | 13,477,600 |
November 24 2006 | $4.66 | $4.81 | $4.66 | $4.77 | 12,751,200 |
