| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $6.15 | $6.23 | $6.07 | $6.08 | 2,594,428 |
December 28 2006 | $6.15 | $6.19 | $6.15 | $6.18 | 3,823,844 |
December 27 2006 | $6.15 | $6.22 | $6.11 | $6.17 | 4,604,696 |
December 26 2006 | $6.11 | $6.13 | $6.06 | $6.07 | 2,725,548 |
December 22 2006 | $6.18 | $6.20 | $6.12 | $6.15 | 4,205,184 |
December 21 2006 | $6.24 | $6.24 | $6.17 | $6.19 | 2,835,340 |
December 20 2006 | $6.21 | $6.27 | $6.20 | $6.22 | 2,543,884 |
December 19 2006 | $6.21 | $6.30 | $6.10 | $6.23 | 5,687,508 |
December 18 2006 | $6.37 | $6.40 | $6.21 | $6.24 | 3,071,448 |
December 15 2006 | $6.46 | $6.46 | $6.32 | $6.35 | 8,596,356 |
December 14 2006 | $6.30 | $6.40 | $6.27 | $6.36 | 4,995,340 |
December 13 2006 | $6.36 | $6.41 | $6.25 | $6.26 | 3,907,604 |
December 12 2006 | $6.30 | $6.33 | $6.26 | $6.31 | 4,517,092 |
December 11 2006 | $6.24 | $6.36 | $6.20 | $6.28 | 4,202,380 |
December 08 2006 | $6.39 | $6.39 | $6.26 | $6.26 | 3,575,156 |
December 07 2006 | $6.42 | $6.46 | $6.36 | $6.42 | 4,693,964 |
December 06 2006 | $6.41 | $6.45 | $6.39 | $6.42 | 3,629,716 |
December 05 2006 | $6.43 | $6.44 | $6.39 | $6.42 | 4,171,156 |
December 04 2006 | $6.32 | $6.45 | $6.27 | $6.41 | 5,196,036 |
December 01 2006 | $6.39 | $6.44 | $6.22 | $6.28 | 5,116,652 |
November 30 2006 | $6.16 | $6.48 | $6.05 | $6.41 | 13,536,152 |
November 29 2006 | $6.13 | $6.29 | $6.13 | $6.22 | 5,380,748 |
November 28 2006 | $6.08 | $6.15 | $6.03 | $6.10 | 6,739,028 |
November 27 2006 | $6.18 | $6.22 | $6.10 | $6.11 | 4,317,812 |
November 24 2006 | $6.27 | $6.29 | $6.19 | $6.21 | 1,086,608 |
