| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $11.58 | $12.02 | $11.20 | $11.38 | 5,200,000 |
September 28 2006 | $12.99 | $13.34 | $10.87 | $11.56 | 24,490,000 |
September 27 2006 | $7.65 | $8.06 | $7.52 | $7.80 | 1,390,000 |
September 26 2006 | $6.95 | $7.79 | $6.95 | $7.65 | 1,450,000 |
September 25 2006 | $6.80 | $6.99 | $6.70 | $6.98 | 306,630 |
September 22 2006 | $6.53 | $7.06 | $6.53 | $6.71 | 691,510 |
September 21 2006 | $6.68 | $6.70 | $6.48 | $6.57 | 95,960 |
September 20 2006 | $6.64 | $6.73 | $6.55 | $6.64 | 139,900 |
September 19 2006 | $6.69 | $6.71 | $6.35 | $6.56 | 165,510 |
September 18 2006 | $6.71 | $6.78 | $6.67 | $6.71 | 174,800 |
September 15 2006 | $6.82 | $6.83 | $6.62 | $6.76 | 590,510 |
September 14 2006 | $6.70 | $6.76 | $6.60 | $6.76 | 173,090 |
September 13 2006 | $6.46 | $6.70 | $6.41 | $6.70 | 161,100 |
September 12 2006 | $6.28 | $6.45 | $6.28 | $6.45 | 137,730 |
September 11 2006 | $6.09 | $6.30 | $6.09 | $6.25 | 126,850 |
September 08 2006 | $6.22 | $6.23 | $6.10 | $6.15 | 180,190 |
September 07 2006 | $6.32 | $6.42 | $6.23 | $6.23 | 139,110 |
September 06 2006 | $6.39 | $6.45 | $6.19 | $6.38 | 200,920 |
September 05 2006 | $6.15 | $6.41 | $6.14 | $6.39 | 184,310 |
September 01 2006 | $6.26 | $6.31 | $6.06 | $6.11 | 277,500 |
