| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2006 | $6.13 | $6.17 | $6.08 | $6.17 | 30,941,483 |
September 28 2006 | $6.17 | $6.17 | $6.09 | $6.13 | 72,035,530 |
September 27 2006 | $6.31 | $6.36 | $6.13 | $6.17 | 30,019,449 |
September 26 2006 | $6.36 | $6.37 | $6.27 | $6.32 | 27,981,284 |
September 25 2006 | $6.30 | $6.40 | $6.27 | $6.34 | 34,669,470 |
September 22 2006 | $6.13 | $6.26 | $6.12 | $6.23 | 29,023,801 |
September 21 2006 | $6.08 | $6.18 | $6.06 | $6.12 | 42,652,263 |
September 20 2006 | $6.00 | $6.09 | $5.95 | $6.07 | 23,355,360 |
September 19 2006 | $5.95 | $5.98 | $5.92 | $5.96 | 17,094,296 |
September 18 2006 | $6.05 | $6.05 | $5.94 | $5.95 | 22,137,412 |
September 15 2006 | $6.13 | $6.13 | $6.01 | $6.04 | 23,449,496 |
September 14 2006 | $6.05 | $6.13 | $6.04 | $6.11 | 29,136,871 |
September 13 2006 | $6.06 | $6.07 | $6.00 | $6.04 | 21,466,542 |
September 12 2006 | $5.99 | $6.09 | $5.98 | $6.04 | 27,447,182 |
September 11 2006 | $5.95 | $6.02 | $5.93 | $5.99 | 18,107,818 |
September 08 2006 | $5.94 | $5.98 | $5.89 | $5.94 | 10,424,514 |
September 07 2006 | $5.98 | $5.99 | $5.90 | $5.93 | 13,825,340 |
September 06 2006 | $6.00 | $6.03 | $5.97 | $5.98 | 13,409,472 |
September 05 2006 | $6.02 | $6.02 | $5.94 | $6.01 | 13,899,617 |
September 01 2006 | $5.94 | $6.03 | $5.92 | $5.99 | 15,963,468 |