| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $5.33 | $5.37 | $5.19 | $5.21 | 1,212,076 |
December 28 2006 | $5.39 | $5.43 | $5.31 | $5.35 | 979,552 |
December 27 2006 | $5.35 | $5.44 | $5.32 | $5.42 | 968,244 |
December 26 2006 | $5.35 | $5.36 | $5.28 | $5.33 | 1,183,664 |
December 22 2006 | $5.45 | $5.45 | $5.36 | $5.36 | 2,532,128 |
December 21 2006 | $5.37 | $5.48 | $5.34 | $5.45 | 2,069,756 |
December 20 2006 | $5.44 | $5.44 | $5.33 | $5.38 | 1,533,952 |
December 19 2006 | $5.26 | $5.45 | $5.17 | $5.42 | 2,532,496 |
December 18 2006 | $5.31 | $5.36 | $5.22 | $5.27 | 1,240,644 |
December 15 2006 | $5.25 | $5.33 | $5.25 | $5.30 | 3,093,508 |
December 14 2006 | $5.13 | $5.28 | $5.13 | $5.24 | 1,001,824 |
December 13 2006 | $5.18 | $5.18 | $5.09 | $5.13 | 894,384 |
December 12 2006 | $5.14 | $5.19 | $5.03 | $5.13 | 2,286,804 |
December 11 2006 | $4.88 | $5.16 | $4.83 | $5.14 | 1,568,808 |
December 08 2006 | $4.92 | $4.94 | $4.80 | $4.89 | 2,313,736 |
December 07 2006 | $5.26 | $5.29 | $4.98 | $4.99 | 2,148,172 |
December 06 2006 | $5.38 | $5.43 | $5.26 | $5.27 | 764,424 |
December 05 2006 | $5.45 | $5.51 | $5.36 | $5.40 | 689,116 |
December 04 2006 | $5.15 | $5.43 | $5.14 | $5.41 | 1,046,256 |
December 01 2006 | $5.23 | $5.23 | $5.05 | $5.15 | 1,428,588 |
November 30 2006 | $5.29 | $5.34 | $5.18 | $5.20 | 1,492,028 |
November 29 2006 | $5.44 | $5.48 | $5.27 | $5.31 | 1,100,096 |
November 28 2006 | $5.36 | $5.44 | $5.27 | $5.40 | 500,156 |
November 27 2006 | $5.47 | $5.48 | $5.33 | $5.36 | 940,720 |
November 24 2006 | $5.58 | $5.66 | $5.50 | $5.51 | 171,488 |
