| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $8.89 | $9.13 | $8.75 | $9.06 | 2,508,000 |
June 29 2006 | $8.23 | $8.85 | $8.16 | $8.77 | 1,195,000 |
June 28 2006 | $8.29 | $8.29 | $8.00 | $8.14 | 699,000 |
June 27 2006 | $8.21 | $8.44 | $8.21 | $8.23 | 859,000 |
June 26 2006 | $8.13 | $8.27 | $8.07 | $8.23 | 856,000 |
June 23 2006 | $7.97 | $8.18 | $7.94 | $8.08 | 706,000 |
June 22 2006 | $7.89 | $8.16 | $7.67 | $8.04 | 821,000 |
June 21 2006 | $7.94 | $8.08 | $7.67 | $7.93 | 932,000 |
June 20 2006 | $8.14 | $8.24 | $7.77 | $8.03 | 1,134,000 |
June 19 2006 | $8.37 | $8.40 | $8.16 | $8.19 | 928,000 |
June 16 2006 | $8.31 | $8.42 | $8.15 | $8.37 | 2,269,000 |
June 15 2006 | $7.89 | $8.42 | $7.87 | $8.38 | 1,117,000 |
June 14 2006 | $7.44 | $8.16 | $7.44 | $7.82 | 1,748,000 |
June 13 2006 | $7.44 | $7.81 | $7.38 | $7.51 | 2,041,000 |
June 12 2006 | $7.51 | $7.51 | $7.21 | $7.33 | 832,000 |
June 09 2006 | $7.68 | $7.71 | $7.43 | $7.55 | 849,000 |
June 08 2006 | $7.71 | $7.74 | $7.28 | $7.63 | 853,000 |
June 07 2006 | $7.83 | $7.88 | $7.66 | $7.67 | 483,000 |
June 06 2006 | $7.93 | $8.13 | $7.65 | $7.78 | 1,152,000 |
June 05 2006 | $8.32 | $8.32 | $7.95 | $7.95 | 477,000 |
June 02 2006 | $8.49 | $8.60 | $8.32 | $8.39 | 466,000 |
June 01 2006 | $7.92 | $8.42 | $7.92 | $8.41 | 580,000 |
