| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $7.00 | $7.11 | $7.00 | $7.02 | 37,879,375 |
December 28 2006 | $6.93 | $7.00 | $6.92 | $6.97 | 17,055,371 |
December 27 2006 | $6.88 | $6.97 | $6.87 | $6.95 | 24,353,921 |
December 26 2006 | $6.86 | $6.90 | $6.85 | $6.87 | 15,039,581 |
December 22 2006 | $6.87 | $6.96 | $6.84 | $6.87 | 20,377,154 |
December 21 2006 | $6.87 | $7.00 | $6.84 | $6.90 | 50,572,166 |
December 20 2006 | $6.90 | $6.96 | $6.86 | $6.86 | 39,492,537 |
December 19 2006 | $6.95 | $6.96 | $6.84 | $6.87 | 53,215,267 |
December 18 2006 | $7.02 | $7.06 | $6.93 | $6.96 | 50,094,070 |
December 15 2006 | $6.99 | $7.07 | $6.98 | $7.00 | 62,093,879 |
December 14 2006 | $6.98 | $7.03 | $6.96 | $7.00 | 25,308,790 |
December 13 2006 | $7.03 | $7.05 | $6.94 | $6.98 | 25,837,992 |
December 12 2006 | $6.91 | $7.00 | $6.89 | $7.00 | 30,283,852 |
December 11 2006 | $6.85 | $6.94 | $6.83 | $6.91 | 21,479,782 |
December 08 2006 | $6.76 | $6.87 | $6.75 | $6.87 | 20,432,365 |
December 07 2006 | $6.85 | $6.87 | $6.79 | $6.80 | 20,921,980 |
December 06 2006 | $6.81 | $6.83 | $6.72 | $6.83 | 30,143,508 |
December 05 2006 | $6.71 | $6.81 | $6.69 | $6.81 | 26,550,569 |
December 04 2006 | $6.75 | $6.78 | $6.69 | $6.72 | 38,161,652 |
December 01 2006 | $6.67 | $6.69 | $6.62 | $6.67 | 23,774,141 |
November 30 2006 | $6.57 | $6.71 | $6.56 | $6.66 | 34,686,152 |
November 29 2006 | $6.50 | $6.67 | $6.50 | $6.58 | 46,804,062 |
November 28 2006 | $6.40 | $6.48 | $6.38 | $6.44 | 30,339,725 |
November 27 2006 | $6.38 | $6.51 | $6.38 | $6.42 | 40,403,449 |
November 24 2006 | $6.41 | $6.47 | $6.37 | $6.41 | 12,887,816 |
