| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $5.78 | $5.98 | $5.72 | $5.84 | 512,255 |
December 28 2006 | $5.99 | $5.99 | $5.77 | $5.81 | 326,212 |
December 27 2006 | $5.88 | $6.00 | $5.82 | $5.98 | 486,233 |
December 26 2006 | $5.95 | $5.96 | $5.50 | $5.88 | 457,499 |
December 22 2006 | $5.97 | $6.03 | $5.81 | $5.98 | 185,666 |
December 21 2006 | $5.95 | $6.04 | $5.89 | $5.98 | 338,641 |
December 20 2006 | $5.98 | $6.10 | $5.85 | $5.98 | 363,429 |
December 19 2006 | $6.00 | $6.05 | $5.92 | $5.98 | 522,837 |
December 18 2006 | $5.92 | $6.10 | $5.84 | $6.06 | 1,229,549 |
December 15 2006 | $5.99 | $6.05 | $5.86 | $5.92 | 685,436 |
December 14 2006 | $5.97 | $6.00 | $5.90 | $5.96 | 780,762 |
December 13 2006 | $5.97 | $6.00 | $5.88 | $5.93 | 499,998 |
December 12 2006 | $5.90 | $5.98 | $5.84 | $5.92 | 1,050,062 |
December 11 2006 | $5.93 | $5.93 | $5.80 | $5.87 | 400,912 |
December 08 2006 | $5.77 | $5.98 | $5.69 | $5.92 | 612,600 |
December 07 2006 | $5.72 | $5.85 | $5.69 | $5.79 | 599,090 |
December 06 2006 | $5.77 | $5.81 | $5.55 | $5.74 | 800,280 |
December 05 2006 | $5.53 | $5.78 | $5.50 | $5.76 | 1,276,728 |
December 04 2006 | $5.15 | $5.56 | $5.05 | $5.49 | 1,336,282 |
December 01 2006 | $5.22 | $5.29 | $5.05 | $5.16 | 803,132 |
