| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $7.83 | $7.83 | $7.67 | $7.70 | 1,272,392 |
December 28 2006 | $7.84 | $7.87 | $7.79 | $7.83 | 831,104 |
December 27 2006 | $7.78 | $7.90 | $7.69 | $7.87 | 1,287,464 |
December 26 2006 | $7.81 | $7.87 | $7.75 | $7.82 | 890,504 |
December 22 2006 | $7.62 | $7.82 | $7.61 | $7.77 | 2,112,600 |
December 21 2006 | $7.81 | $7.87 | $7.61 | $7.71 | 2,913,216 |
December 20 2006 | $7.87 | $8.06 | $7.76 | $7.83 | 3,712,824 |
December 19 2006 | $7.80 | $7.93 | $7.78 | $7.85 | 2,868,656 |
December 18 2006 | $7.74 | $7.89 | $7.71 | $7.81 | 4,411,720 |
December 15 2006 | $7.65 | $7.78 | $7.58 | $7.67 | 4,259,728 |
December 14 2006 | $7.48 | $7.65 | $7.42 | $7.58 | 2,502,560 |
December 13 2006 | $7.57 | $7.57 | $7.40 | $7.48 | 2,173,024 |
December 12 2006 | $7.62 | $7.63 | $7.42 | $7.52 | 4,459,304 |
December 11 2006 | $7.21 | $7.70 | $7.13 | $7.60 | 7,322,712 |
December 08 2006 | $6.87 | $7.19 | $6.87 | $7.16 | 3,910,832 |
December 07 2006 | $6.92 | $6.93 | $6.84 | $6.89 | 1,058,080 |
December 06 2006 | $6.95 | $6.99 | $6.88 | $6.92 | 1,720,528 |
December 05 2006 | $6.79 | $6.99 | $6.76 | $6.93 | 3,375,728 |
December 04 2006 | $6.62 | $6.79 | $6.62 | $6.74 | 1,280,744 |
December 01 2006 | $6.80 | $6.80 | $6.61 | $6.62 | 1,766,840 |
