| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $3.89 | $3.94 | $3.88 | $3.91 | 33,603,900 |
December 28 2006 | $3.98 | $3.98 | $3.89 | $3.90 | 30,125,500 |
December 27 2006 | $3.95 | $3.98 | $3.91 | $3.94 | 45,436,700 |
December 26 2006 | $3.88 | $3.94 | $3.84 | $3.90 | 32,048,100 |
December 22 2006 | $3.81 | $3.89 | $3.78 | $3.86 | 55,616,400 |
December 21 2006 | $3.82 | $3.86 | $3.78 | $3.80 | 59,655,100 |
December 20 2006 | $3.76 | $3.82 | $3.75 | $3.81 | 88,055,200 |
December 19 2006 | $3.70 | $3.75 | $3.68 | $3.74 | 94,259,000 |
December 18 2006 | $3.70 | $3.70 | $3.63 | $3.66 | 53,319,800 |
December 15 2006 | $3.72 | $3.76 | $3.66 | $3.68 | 83,637,500 |
December 14 2006 | $3.60 | $3.70 | $3.56 | $3.70 | 112,906,400 |
December 13 2006 | $3.71 | $3.73 | $3.56 | $3.58 | 168,210,200 |
December 12 2006 | $3.76 | $3.79 | $3.68 | $3.69 | 112,821,100 |
December 11 2006 | $3.78 | $3.81 | $3.73 | $3.77 | 73,746,800 |
December 08 2006 | $3.72 | $3.77 | $3.63 | $3.76 | 195,921,200 |
December 07 2006 | $3.81 | $3.81 | $3.72 | $3.73 | 338,318,500 |
December 06 2006 | $3.98 | $3.98 | $3.79 | $3.83 | 185,085,400 |
December 05 2006 | $3.97 | $4.07 | $3.86 | $4.00 | 114,612,400 |
December 04 2006 | $4.15 | $4.20 | $4.10 | $4.11 | 37,117,100 |
December 01 2006 | $4.21 | $4.24 | $4.14 | $4.18 | 34,609,600 |
November 30 2006 | $4.26 | $4.33 | $4.23 | $4.23 | 23,230,300 |
November 29 2006 | $4.36 | $4.36 | $4.21 | $4.25 | 30,529,900 |
November 28 2006 | $4.24 | $4.27 | $4.16 | $4.24 | 36,096,700 |
November 27 2006 | $4.45 | $4.45 | $4.24 | $4.25 | 37,061,300 |
November 24 2006 | $4.45 | $4.50 | $4.43 | $4.43 | 6,320,200 |
