| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $3.44 | $3.48 | $3.40 | $3.41 | 2,224,800 |
December 28 2006 | $3.49 | $3.52 | $3.42 | $3.45 | 2,108,025 |
December 27 2006 | $3.52 | $3.57 | $3.47 | $3.50 | 1,644,300 |
December 26 2006 | $3.43 | $3.54 | $3.43 | $3.52 | 1,065,825 |
December 22 2006 | $3.47 | $3.51 | $3.43 | $3.47 | 1,481,625 |
December 21 2006 | $3.54 | $3.55 | $3.45 | $3.47 | 1,963,575 |
December 20 2006 | $3.59 | $3.66 | $3.54 | $3.54 | 2,413,800 |
December 19 2006 | $3.50 | $3.59 | $3.49 | $3.57 | 2,040,525 |
December 18 2006 | $3.59 | $3.61 | $3.51 | $3.53 | 1,985,850 |
December 15 2006 | $3.70 | $3.83 | $3.59 | $3.60 | 3,746,250 |
December 14 2006 | $3.59 | $3.71 | $3.59 | $3.70 | 2,226,825 |
December 13 2006 | $3.63 | $3.64 | $3.55 | $3.60 | 2,102,625 |
December 12 2006 | $3.80 | $3.82 | $3.56 | $3.62 | 5,061,825 |
December 11 2006 | $3.71 | $3.83 | $3.70 | $3.79 | 2,772,225 |
December 08 2006 | $3.80 | $3.81 | $3.71 | $3.72 | 3,423,600 |
December 07 2006 | $3.80 | $3.85 | $3.78 | $3.81 | 3,188,700 |
December 06 2006 | $3.80 | $3.83 | $3.78 | $3.81 | 3,381,750 |
December 05 2006 | $3.87 | $3.90 | $3.79 | $3.81 | 2,414,475 |
December 04 2006 | $3.82 | $3.93 | $3.82 | $3.87 | 2,622,375 |
December 01 2006 | $3.82 | $3.85 | $3.72 | $3.82 | 3,951,450 |
November 30 2006 | $3.76 | $3.85 | $3.67 | $3.80 | 4,023,000 |
November 29 2006 | $3.92 | $3.92 | $3.66 | $3.70 | 3,759,075 |
November 28 2006 | $3.84 | $3.90 | $3.81 | $3.88 | 2,410,425 |
November 27 2006 | $3.92 | $3.92 | $3.83 | $3.85 | 3,196,800 |
November 24 2006 | $3.96 | $3.97 | $3.91 | $3.94 | 1,044,900 |