| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $5.78 | $5.82 | $5.76 | $5.76 | 3,654,500 |
December 28 2006 | $5.80 | $5.82 | $5.78 | $5.81 | 2,651,000 |
December 27 2006 | $5.80 | $5.84 | $5.80 | $5.83 | 2,610,500 |
December 26 2006 | $5.74 | $5.79 | $5.74 | $5.77 | 1,573,500 |
December 22 2006 | $5.77 | $5.78 | $5.68 | $5.74 | 4,292,000 |
December 21 2006 | $5.77 | $5.80 | $5.74 | $5.78 | 6,217,000 |
December 20 2006 | $5.78 | $5.80 | $5.77 | $5.78 | 4,515,000 |
December 19 2006 | $5.76 | $5.78 | $5.71 | $5.77 | 4,734,000 |
December 18 2006 | $5.88 | $5.89 | $5.78 | $5.80 | 6,026,500 |
December 15 2006 | $5.80 | $5.84 | $5.79 | $5.84 | 9,156,500 |
December 14 2006 | $5.68 | $5.76 | $5.68 | $5.76 | 8,495,000 |
December 13 2006 | $5.59 | $5.64 | $5.58 | $5.62 | 5,673,000 |
December 12 2006 | $5.49 | $5.52 | $5.43 | $5.52 | 5,976,500 |
December 11 2006 | $5.39 | $5.48 | $5.39 | $5.43 | 5,219,500 |
December 08 2006 | $5.40 | $5.44 | $5.38 | $5.39 | 4,452,000 |
December 07 2006 | $5.38 | $5.41 | $5.36 | $5.37 | 3,621,000 |
December 06 2006 | $5.32 | $5.38 | $5.32 | $5.34 | 4,236,500 |
December 05 2006 | $5.31 | $5.34 | $5.28 | $5.33 | 6,699,000 |
December 04 2006 | $5.31 | $5.37 | $5.31 | $5.35 | 4,073,000 |
December 01 2006 | $5.34 | $5.36 | $5.28 | $5.34 | 4,277,500 |
November 30 2006 | $5.32 | $5.32 | $5.27 | $5.30 | 3,419,500 |
November 29 2006 | $5.31 | $5.34 | $5.28 | $5.31 | 4,272,500 |
November 28 2006 | $5.26 | $5.29 | $5.23 | $5.29 | 5,916,500 |
November 27 2006 | $5.31 | $5.31 | $5.18 | $5.20 | 10,180,500 |
November 24 2006 | $5.35 | $5.35 | $5.32 | $5.33 | 4,758,500 |
