| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $6.23 | $6.41 | $6.15 | $6.40 | 20,071,000 |
September 28 2006 | $6.16 | $6.27 | $6.16 | $6.25 | 13,395,000 |
September 27 2006 | $6.10 | $6.18 | $5.96 | $6.17 | 19,633,000 |
September 26 2006 | $5.77 | $6.13 | $5.71 | $6.01 | 39,969,000 |
September 25 2006 | $5.94 | $5.98 | $5.66 | $5.86 | 35,677,000 |
September 22 2006 | $6.28 | $6.32 | $5.92 | $6.00 | 29,874,000 |
September 21 2006 | $6.14 | $6.33 | $6.10 | $6.28 | 29,063,000 |
September 20 2006 | $5.92 | $6.07 | $5.87 | $6.06 | 13,476,000 |
September 19 2006 | $5.91 | $6.02 | $5.85 | $5.90 | 17,263,000 |
September 18 2006 | $5.98 | $6.15 | $5.85 | $5.93 | 23,656,000 |
September 15 2006 | $5.71 | $5.93 | $5.71 | $5.91 | 19,314,000 |
September 14 2006 | $5.54 | $5.76 | $5.52 | $5.71 | 13,010,000 |
September 13 2006 | $5.64 | $5.67 | $5.54 | $5.58 | 12,355,000 |
September 12 2006 | $5.55 | $5.66 | $5.55 | $5.65 | 16,988,000 |
September 11 2006 | $5.44 | $5.64 | $5.42 | $5.63 | 17,064,000 |
September 08 2006 | $5.55 | $5.57 | $5.39 | $5.44 | 15,176,000 |
September 07 2006 | $5.32 | $5.54 | $5.32 | $5.47 | 26,549,000 |
September 06 2006 | $5.18 | $5.36 | $5.15 | $5.36 | 15,694,000 |
September 05 2006 | $5.18 | $5.21 | $5.12 | $5.17 | 4,618,000 |
September 01 2006 | $5.09 | $5.23 | $5.09 | $5.15 | 20,559,000 |
