| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $17.65 | $19.09 | $16.42 | $17.20 | 475,772 |
November 2006 | $14.93 | $19.60 | $13.44 | $17.14 | 484,565 |
October 2006 | $11.59 | $16.14 | $10.44 | $16.09 | 280,714 |
September 2006 | $12.84 | $13.26 | $10.02 | $11.44 | 262,640 |
August 2006 | $13.15 | $13.88 | $12.07 | $12.56 | 397,938 |
July 2006 | $11.89 | $12.84 | $10.81 | $12.76 | 249,441 |
June 2006 | $11.47 | $11.81 | $8.49 | $11.58 | 524,137 |
May 2006 | $11.29 | $14.13 | $9.76 | $11.52 | 1,133,352 |
April 2006 | $8.59 | $10.95 | $7.78 | $10.72 | 741,115 |
March 2006 | $5.91 | $7.98 | $5.21 | $7.73 | 477,095 |
February 2006 | $6.29 | $7.10 | $5.52 | $5.91 | 280,026 |
January 2006 | $4.77 | $6.15 | $4.74 | $6.10 | 247,538 |
December 2005 | $3.33 | $4.63 | $3.32 | $4.61 | 332,694 |
November 2005 | $2.80 | $3.14 | $2.80 | $3.14 | 25,348 |
October 2005 | $2.70 | $2.85 | $2.57 | $2.73 | 79,148 |
September 2005 | $2.62 | $2.62 | $2.43 | $2.57 | 83,001 |
August 2005 | $2.29 | $2.59 | $2.17 | $2.57 | 116,551 |
July 2005 | $1.87 | $2.13 | $1.87 | $2.07 | 49,379 |
June 2005 | $2.01 | $2.09 | $2.01 | $2.09 | 1,100 |
May 2005 | $2.08 | $2.22 | $1.79 | $2.15 | 31,935 |
April 2005 | $2.66 | $2.66 | $1.97 | $1.97 | 113,185 |
March 2005 | $2.96 | $3.18 | $2.48 | $2.59 | 158,065 |
February 2005 | $1.97 | $2.73 | $1.89 | $2.73 | 329,113 |
January 2005 | $1.59 | $2.02 | $1.46 | $1.91 | 51,985 |
December 2004 | $0.09 | $0.09 | $0.06 | $0.06 | 381,230 |