| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $10.35 | $10.66 | $9.95 | $10.09 | 11,851,350 |
November 2006 | $9.74 | $10.36 | $9.65 | $10.35 | 11,858,699 |
October 2006 | $8.97 | $9.74 | $8.91 | $9.74 | 7,952,400 |
September 2006 | $9.04 | $9.15 | $8.72 | $8.98 | 6,041,850 |
August 2006 | $9.08 | $9.17 | $8.68 | $9.05 | 9,050,850 |
July 2006 | $9.19 | $9.39 | $8.83 | $9.07 | 10,920,299 |
June 2006 | $8.40 | $9.03 | $8.37 | $8.98 | 14,299,049 |
May 2006 | $8.32 | $8.65 | $7.99 | $8.42 | 24,405,437 |
April 2006 | $7.70 | $8.14 | $7.58 | $8.11 | 11,098,949 |
March 2006 | $8.06 | $8.06 | $7.60 | $7.63 | 17,236,046 |
February 2006 | $7.63 | $8.14 | $7.44 | $8.06 | 15,859,495 |
January 2006 | $7.49 | $8.21 | $7.40 | $7.71 | 18,561,442 |
December 2005 | $7.89 | $8.02 | $7.26 | $7.40 | 22,859,091 |
November 2005 | $8.41 | $8.68 | $7.53 | $7.84 | 19,227,894 |
October 2005 | $10.07 | $10.21 | $8.05 | $8.41 | 15,059,247 |
September 2005 | $9.88 | $10.36 | $9.58 | $10.03 | 10,731,300 |
August 2005 | $10.44 | $10.62 | $8.59 | $9.80 | 15,756,449 |
July 2005 | $10.06 | $10.51 | $9.66 | $10.39 | 15,491,849 |
June 2005 | $9.34 | $9.90 | $8.63 | $9.88 | 23,585,692 |
May 2005 | $8.87 | $9.60 | $8.87 | $9.33 | 21,894,893 |
April 2005 | $8.00 | $8.90 | $7.72 | $8.84 | 24,893,986 |
March 2005 | $7.83 | $8.31 | $7.77 | $7.99 | 14,814,597 |
February 2005 | $7.29 | $7.92 | $7.29 | $7.87 | 12,071,099 |
January 2005 | $7.15 | $7.37 | $6.71 | $7.28 | 11,785,500 |
December 2004 | $7.09 | $7.23 | $6.88 | $7.15 | 9,650,399 |
