| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $8.24 | $8.24 | $7.90 | $8.05 | 284,600 |
December 28 2006 | $8.25 | $8.49 | $8.19 | $8.25 | 385,100 |
December 27 2006 | $7.82 | $8.25 | $7.81 | $8.25 | 494,200 |
December 26 2006 | $8.08 | $8.11 | $7.55 | $7.85 | 387,600 |
December 22 2006 | $8.10 | $8.70 | $7.68 | $7.90 | 1,311,200 |
December 21 2006 | $7.38 | $8.23 | $7.31 | $8.16 | 1,731,300 |
December 20 2006 | $7.00 | $7.46 | $7.00 | $7.35 | 952,800 |
December 19 2006 | $7.10 | $7.19 | $6.78 | $7.10 | 456,100 |
December 18 2006 | $7.13 | $7.27 | $6.96 | $7.15 | 436,300 |
December 15 2006 | $6.75 | $7.05 | $6.20 | $7.05 | 1,134,200 |
December 14 2006 | $7.05 | $7.06 | $6.70 | $6.78 | 795,300 |
December 13 2006 | $7.04 | $7.52 | $6.80 | $7.07 | 1,772,100 |
December 12 2006 | $6.26 | $7.15 | $6.21 | $6.99 | 2,284,800 |
December 11 2006 | $6.45 | $6.55 | $5.99 | $6.20 | 1,382,600 |
December 08 2006 | $5.76 | $6.72 | $5.75 | $6.42 | 2,599,600 |
December 07 2006 | $4.58 | $5.93 | $4.55 | $5.73 | 4,155,200 |
December 06 2006 | $4.38 | $4.93 | $4.10 | $4.55 | 6,956,800 |
December 05 2006 | $2.85 | $2.95 | $2.85 | $2.85 | 196,600 |
December 04 2006 | $2.85 | $2.90 | $2.82 | $2.82 | 137,600 |
December 01 2006 | $2.89 | $2.95 | $2.84 | $2.85 | 206,000 |
November 30 2006 | $2.90 | $2.90 | $2.84 | $2.89 | 101,800 |
November 29 2006 | $2.94 | $2.98 | $2.88 | $2.95 | 195,400 |
November 28 2006 | $2.88 | $2.94 | $2.86 | $2.93 | 184,800 |
November 27 2006 | $2.88 | $2.88 | $2.79 | $2.84 | 62,400 |
November 24 2006 | $2.80 | $2.83 | $2.80 | $2.82 | 10,300 |
