| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $7.62 | $7.65 | $7.52 | $7.57 | 3,337,516 |
December 28 2006 | $7.62 | $7.73 | $7.53 | $7.61 | 4,441,277 |
December 27 2006 | $7.40 | $7.64 | $7.31 | $7.52 | 4,561,230 |
December 26 2006 | $7.29 | $7.46 | $7.29 | $7.40 | 2,064,283 |
December 22 2006 | $7.31 | $7.53 | $7.17 | $7.32 | 5,102,332 |
December 21 2006 | $7.52 | $7.55 | $7.26 | $7.32 | 5,177,630 |
December 20 2006 | $7.39 | $7.67 | $7.39 | $7.55 | 4,670,022 |
December 19 2006 | $7.53 | $7.55 | $7.15 | $7.39 | 15,763,380 |
December 18 2006 | $7.76 | $7.91 | $7.56 | $7.59 | 5,473,043 |
December 15 2006 | $7.67 | $7.94 | $7.67 | $7.76 | 6,750,725 |
December 14 2006 | $7.58 | $7.80 | $7.56 | $7.67 | 4,971,190 |
December 13 2006 | $7.83 | $7.89 | $7.57 | $7.60 | 12,159,780 |
December 12 2006 | $7.50 | $7.90 | $7.50 | $7.82 | 84,102,930 |
December 11 2006 | $7.50 | $7.62 | $7.46 | $7.50 | 9,493,098 |
December 08 2006 | $7.50 | $7.70 | $7.38 | $7.58 | 9,930,350 |
December 07 2006 | $6.85 | $7.60 | $6.85 | $7.52 | 34,454,480 |
December 06 2006 | $6.42 | $6.82 | $6.40 | $6.80 | 16,516,230 |
December 05 2006 | $6.56 | $6.57 | $6.47 | $6.53 | 4,663,658 |
December 04 2006 | $6.50 | $6.66 | $6.41 | $6.53 | 6,517,674 |
December 01 2006 | $6.44 | $6.48 | $6.25 | $6.46 | 5,991,887 |
