| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $7.64 | $7.70 | $7.49 | $7.65 | 17,839,971 |
September 28 2006 | $7.47 | $7.69 | $7.40 | $7.66 | 15,243,580 |
September 27 2006 | $7.52 | $7.53 | $7.29 | $7.48 | 23,203,711 |
September 26 2006 | $7.54 | $7.57 | $7.42 | $7.50 | 18,437,891 |
September 25 2006 | $7.57 | $7.62 | $7.43 | $7.53 | 18,031,090 |
September 22 2006 | $7.55 | $7.62 | $7.55 | $7.57 | 22,662,900 |
September 21 2006 | $7.60 | $7.62 | $7.49 | $7.59 | 31,316,670 |
September 20 2006 | $7.27 | $7.57 | $7.23 | $7.53 | 36,101,719 |
September 19 2006 | $7.19 | $7.25 | $7.16 | $7.21 | 16,170,360 |
September 18 2006 | $7.20 | $7.23 | $7.10 | $7.14 | 18,540,320 |
September 15 2006 | $7.12 | $7.19 | $7.09 | $7.10 | 22,225,180 |
September 14 2006 | $7.08 | $7.14 | $7.06 | $7.10 | 13,534,490 |
September 13 2006 | $6.94 | $7.09 | $6.91 | $7.04 | 17,157,160 |
September 12 2006 | $6.87 | $6.95 | $6.81 | $6.93 | 8,759,045 |
September 11 2006 | $6.86 | $6.88 | $6.75 | $6.85 | 12,285,800 |
September 08 2006 | $6.67 | $6.77 | $6.65 | $6.75 | 8,691,046 |
September 07 2006 | $6.69 | $6.74 | $6.65 | $6.65 | 7,247,403 |
September 06 2006 | $6.67 | $6.78 | $6.64 | $6.73 | 8,221,856 |
September 05 2006 | $6.69 | $6.73 | $6.58 | $6.72 | 6,713,599 |
September 01 2006 | $6.69 | $6.77 | $6.69 | $6.73 | 6,628,946 |
