| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $6.49 | $6.50 | $6.36 | $6.38 | 4,470,843 |
December 28 2006 | $6.39 | $6.44 | $6.35 | $6.42 | 6,184,870 |
December 27 2006 | $6.38 | $6.43 | $6.38 | $6.43 | 5,479,662 |
December 26 2006 | $6.30 | $6.39 | $6.29 | $6.37 | 4,484,008 |
December 22 2006 | $6.28 | $6.33 | $6.24 | $6.28 | 4,552,650 |
December 21 2006 | $6.16 | $6.29 | $6.16 | $6.28 | 10,309,189 |
December 20 2006 | $6.22 | $6.29 | $6.15 | $6.18 | 8,017,990 |
December 19 2006 | $6.21 | $6.21 | $6.12 | $6.20 | 11,242,734 |
December 18 2006 | $6.31 | $6.42 | $6.23 | $6.32 | 7,873,471 |
December 15 2006 | $6.29 | $6.32 | $6.22 | $6.27 | 7,953,670 |
December 14 2006 | $6.16 | $6.25 | $6.15 | $6.25 | 8,357,982 |
December 13 2006 | $6.26 | $6.29 | $6.16 | $6.17 | 10,313,913 |
December 12 2006 | $6.30 | $6.30 | $6.13 | $6.24 | 12,412,654 |
December 11 2006 | $6.37 | $6.48 | $6.32 | $6.35 | 12,532,551 |
December 08 2006 | $6.34 | $6.41 | $6.26 | $6.37 | 11,731,164 |
December 07 2006 | $6.42 | $6.54 | $6.38 | $6.42 | 7,563,429 |
December 06 2006 | $6.53 | $6.56 | $6.43 | $6.44 | 13,284,190 |
December 05 2006 | $6.40 | $6.58 | $6.40 | $6.53 | 11,921,209 |
December 04 2006 | $6.27 | $6.51 | $6.22 | $6.47 | 17,645,388 |
December 01 2006 | $6.28 | $6.34 | $6.14 | $6.20 | 13,913,622 |
November 30 2006 | $6.16 | $6.30 | $6.14 | $6.28 | 17,083,794 |
November 29 2006 | $6.08 | $6.16 | $6.04 | $6.11 | 11,818,800 |
November 28 2006 | $5.95 | $6.02 | $5.94 | $5.99 | 9,365,695 |
November 27 2006 | $6.13 | $6.20 | $5.98 | $5.99 | 13,331,827 |
November 24 2006 | $5.96 | $6.16 | $5.94 | $6.12 | 8,016,885 |