| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $5.30 | $5.48 | $5.26 | $5.34 | 6,243,750 |
June 29 2006 | $4.99 | $5.24 | $4.98 | $5.20 | 4,706,775 |
June 28 2006 | $4.91 | $4.97 | $4.80 | $4.96 | 2,406,375 |
June 27 2006 | $5.14 | $5.14 | $4.83 | $4.88 | 3,877,875 |
June 26 2006 | $5.05 | $5.17 | $5.01 | $5.12 | 4,303,800 |
June 23 2006 | $4.90 | $5.15 | $4.87 | $5.00 | 7,972,425 |
June 22 2006 | $4.70 | $4.74 | $4.60 | $4.65 | 1,830,600 |
June 21 2006 | $4.44 | $4.70 | $4.44 | $4.67 | 1,722,600 |
June 20 2006 | $4.43 | $4.54 | $4.38 | $4.46 | 1,338,525 |
June 19 2006 | $4.37 | $4.46 | $4.35 | $4.42 | 1,460,025 |
June 16 2006 | $4.33 | $4.43 | $4.33 | $4.37 | 4,236,975 |
June 15 2006 | $4.20 | $4.35 | $4.17 | $4.34 | 3,183,975 |
June 14 2006 | $4.12 | $4.26 | $4.10 | $4.19 | 1,759,050 |
June 13 2006 | $4.16 | $4.31 | $4.13 | $4.15 | 1,991,925 |
June 12 2006 | $4.41 | $4.43 | $4.20 | $4.20 | 1,300,050 |
June 09 2006 | $4.35 | $4.48 | $4.32 | $4.39 | 1,613,250 |
June 08 2006 | $4.42 | $4.42 | $4.17 | $4.31 | 3,317,625 |
June 07 2006 | $4.44 | $4.63 | $4.42 | $4.43 | 3,537,000 |
June 06 2006 | $4.42 | $4.42 | $4.17 | $4.37 | 2,442,825 |
June 05 2006 | $4.63 | $4.67 | $4.37 | $4.39 | 1,785,375 |
June 02 2006 | $4.62 | $4.66 | $4.53 | $4.59 | 1,136,025 |
June 01 2006 | $4.39 | $4.57 | $4.34 | $4.56 | 1,360,125 |
