| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $3.73 | $3.89 | $3.69 | $3.69 | 23,614,496 |
Week of December 18 2006 | $3.94 | $3.96 | $3.73 | $3.74 | 28,220,949 |
Week of December 11 2006 | $4.04 | $4.10 | $3.83 | $3.94 | 28,240,337 |
Week of December 04 2006 | $4.20 | $4.21 | $3.90 | $3.95 | 26,383,769 |
Week of November 27 2006 | $4.17 | $4.29 | $4.07 | $4.21 | 29,352,744 |
Week of November 20 2006 | $4.13 | $4.25 | $4.11 | $4.19 | 10,851,075 |
Week of November 13 2006 | $4.22 | $4.28 | $4.12 | $4.13 | 27,175,454 |
Week of November 06 2006 | $3.83 | $4.22 | $3.82 | $4.20 | 53,287,168 |
Week of October 30 2006 | $3.95 | $4.06 | $3.74 | $3.81 | 47,313,482 |
Week of October 23 2006 | $3.18 | $4.01 | $3.15 | $3.94 | 157,262,849 |
Week of October 16 2006 | $3.33 | $3.34 | $3.14 | $3.18 | 39,935,802 |
Week of October 09 2006 | $3.46 | $3.46 | $3.29 | $3.31 | 25,411,000 |
Week of October 02 2006 | $3.26 | $3.46 | $3.19 | $3.44 | 26,780,118 |
Week of September 25 2006 | $3.33 | $3.37 | $3.23 | $3.25 | 27,408,955 |
Week of September 18 2006 | $3.26 | $3.36 | $3.10 | $3.29 | 38,954,927 |
Week of September 11 2006 | $2.86 | $3.27 | $2.86 | $3.25 | 45,976,054 |
Week of September 04 2006 | $2.87 | $3.10 | $2.84 | $2.89 | 39,085,602 |
Week of August 28 2006 | $2.70 | $2.90 | $2.69 | $2.86 | 36,873,502 |
Week of August 21 2006 | $2.84 | $2.85 | $2.59 | $2.67 | 49,797,071 |
Week of August 14 2006 | $2.84 | $2.95 | $2.80 | $2.84 | 37,444,829 |
Week of August 07 2006 | $3.00 | $3.01 | $2.82 | $2.84 | 33,483,069 |
Week of July 31 2006 | $2.99 | $3.11 | $2.87 | $2.99 | 62,350,447 |
Week of July 24 2006 | $3.30 | $3.41 | $2.66 | $2.98 | 186,489,147 |
Week of July 17 2006 | $3.43 | $3.51 | $3.26 | $3.29 | 48,854,616 |
Week of July 10 2006 | $3.82 | $3.83 | $3.41 | $3.46 | 46,761,642 |
