| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $6.35 | $6.35 | $6.07 | $6.11 | 49,700 |
December 28 2006 | $6.23 | $6.35 | $6.19 | $6.31 | 47,700 |
December 27 2006 | $6.62 | $6.62 | $5.99 | $6.23 | 135,100 |
December 26 2006 | $6.23 | $6.62 | $6.11 | $6.35 | 116,300 |
December 22 2006 | $6.62 | $6.62 | $5.72 | $6.15 | 211,900 |
December 21 2006 | $5.99 | $6.47 | $5.87 | $6.43 | 43,600 |
December 20 2006 | $5.99 | $6.07 | $5.83 | $5.91 | 35,200 |
December 19 2006 | $6.35 | $6.35 | $6.07 | $6.07 | 65,600 |
December 18 2006 | $6.43 | $6.58 | $6.03 | $6.03 | 99,000 |
December 15 2006 | $6.03 | $6.31 | $6.03 | $6.11 | 51,800 |
December 14 2006 | $5.87 | $6.11 | $5.56 | $6.03 | 88,500 |
December 13 2006 | $6.23 | $6.23 | $5.56 | $5.60 | 209,600 |
December 12 2006 | $6.74 | $6.74 | $6.11 | $6.27 | 143,000 |
December 11 2006 | $6.51 | $6.98 | $6.51 | $6.62 | 173,200 |
December 08 2006 | $6.86 | $6.98 | $6.11 | $6.58 | 627,900 |
December 07 2006 | $7.48 | $7.84 | $6.54 | $6.98 | 541,100 |
December 06 2006 | $6.74 | $7.77 | $6.70 | $7.45 | 467,500 |
December 05 2006 | $6.47 | $6.84 | $6.35 | $6.70 | 315,500 |
December 04 2006 | $6.07 | $6.51 | $5.98 | $6.31 | 441,100 |
December 01 2006 | $5.91 | $6.07 | $5.76 | $6.02 | 57,800 |
November 30 2006 | $5.92 | $6.03 | $5.76 | $5.83 | 62,200 |
November 29 2006 | $5.95 | $6.03 | $5.76 | $5.92 | 104,900 |
November 28 2006 | $5.95 | $5.99 | $5.68 | $5.80 | 97,400 |
November 27 2006 | $6.11 | $6.39 | $5.64 | $5.64 | 341,300 |
November 24 2006 | $5.16 | $5.72 | $5.09 | $5.64 | 175,200 |
