| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2006 | $5.61 | $5.64 | $5.59 | $5.64 | 46,100 |
December 28 2006 | $5.58 | $5.61 | $5.54 | $5.61 | 56,700 |
December 27 2006 | $5.53 | $5.59 | $5.52 | $5.58 | 41,000 |
December 26 2006 | $5.39 | $5.54 | $5.39 | $5.52 | 39,400 |
December 22 2006 | $5.47 | $5.49 | $5.43 | $5.48 | 22,300 |
December 21 2006 | $5.39 | $5.50 | $5.28 | $5.49 | 71,100 |
December 20 2006 | $5.61 | $5.61 | $5.45 | $5.48 | 78,300 |
December 19 2006 | $5.57 | $5.58 | $5.47 | $5.55 | 78,000 |
December 18 2006 | $5.50 | $5.55 | $5.46 | $5.49 | 56,300 |
December 15 2006 | $5.54 | $5.62 | $5.43 | $5.46 | 134,300 |
December 14 2006 | $5.52 | $5.55 | $5.48 | $5.49 | 43,400 |
December 13 2006 | $5.42 | $5.56 | $5.39 | $5.47 | 122,300 |
December 12 2006 | $5.29 | $5.41 | $5.29 | $5.38 | 69,700 |
December 11 2006 | $5.27 | $5.33 | $5.26 | $5.31 | 49,300 |
December 08 2006 | $5.25 | $5.27 | $5.20 | $5.22 | 46,300 |
December 07 2006 | $5.17 | $5.27 | $5.16 | $5.20 | 107,400 |
December 06 2006 | $5.11 | $5.24 | $5.08 | $5.17 | 89,500 |
December 05 2006 | $5.07 | $5.16 | $5.06 | $5.09 | 58,900 |
December 04 2006 | $4.95 | $5.07 | $4.95 | $5.05 | 68,500 |
December 01 2006 | $4.98 | $4.98 | $4.90 | $4.97 | 75,300 |
