| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $7.67 | $7.73 | $7.63 | $7.66 | 413,759 |
December 28 2006 | $7.64 | $7.74 | $7.58 | $7.67 | 409,904 |
December 27 2006 | $7.70 | $7.72 | $7.62 | $7.66 | 499,409 |
December 26 2006 | $7.65 | $7.67 | $7.58 | $7.66 | 632,489 |
December 22 2006 | $7.68 | $7.68 | $7.53 | $7.66 | 875,122 |
December 21 2006 | $7.70 | $7.72 | $7.57 | $7.66 | 1,152,408 |
December 20 2006 | $7.56 | $7.77 | $7.50 | $7.67 | 2,648,209 |
December 19 2006 | $7.39 | $7.58 | $7.37 | $7.51 | 1,323,506 |
December 18 2006 | $7.57 | $7.61 | $7.38 | $7.42 | 1,459,093 |
December 15 2006 | $7.55 | $7.67 | $7.48 | $7.54 | 2,006,418 |
December 14 2006 | $7.55 | $7.62 | $7.48 | $7.52 | 2,019,411 |
December 13 2006 | $7.57 | $7.57 | $7.45 | $7.52 | 1,052,974 |
December 12 2006 | $7.48 | $7.58 | $7.48 | $7.52 | 1,743,139 |
December 11 2006 | $7.52 | $7.58 | $7.47 | $7.49 | 2,002,354 |
December 08 2006 | $6.79 | $7.66 | $6.76 | $7.47 | 4,269,364 |
December 07 2006 | $6.86 | $6.87 | $6.78 | $6.80 | 837,530 |
December 06 2006 | $6.79 | $6.85 | $6.75 | $6.85 | 1,171,524 |
December 05 2006 | $6.73 | $6.84 | $6.71 | $6.83 | 1,697,926 |
December 04 2006 | $6.72 | $6.79 | $6.71 | $6.74 | 1,335,134 |
December 01 2006 | $6.64 | $6.73 | $6.63 | $6.69 | 1,123,902 |
