| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $9.83 | $11.19 | $9.61 | $11.10 | 28,464,300 |
November 2006 | $9.93 | $9.98 | $9.25 | $9.83 | 24,166,500 |
October 2006 | $7.85 | $10.47 | $7.84 | $9.96 | 39,971,400 |
September 2006 | $7.55 | $8.25 | $7.45 | $7.84 | 15,152,700 |
August 2006 | $7.35 | $8.16 | $6.63 | $7.55 | 28,354,200 |
July 2006 | $8.16 | $8.67 | $6.57 | $7.27 | 36,337,800 |
June 2006 | $9.13 | $9.32 | $7.06 | $8.04 | 35,815,200 |
May 2006 | $9.12 | $9.45 | $8.18 | $8.95 | 33,015,300 |
April 2006 | $8.39 | $9.37 | $7.60 | $9.12 | 33,299,700 |
March 2006 | $7.08 | $8.35 | $6.69 | $8.31 | 24,970,200 |
February 2006 | $6.47 | $7.33 | $6.10 | $7.07 | 24,033,000 |
January 2006 | $5.15 | $6.48 | $4.93 | $6.45 | 18,342,300 |
December 2005 | $5.02 | $5.31 | $4.92 | $5.11 | 9,266,700 |
November 2005 | $4.27 | $5.02 | $4.27 | $4.99 | 12,513,300 |
October 2005 | $5.46 | $5.50 | $4.00 | $4.22 | 18,295,800 |
September 2005 | $5.51 | $5.97 | $5.17 | $5.46 | 11,810,700 |
August 2005 | $5.50 | $6.06 | $5.37 | $5.57 | 20,593,200 |
July 2005 | $4.75 | $5.75 | $4.65 | $5.48 | 13,462,200 |
June 2005 | $4.22 | $4.97 | $4.11 | $4.75 | 10,169,700 |
May 2005 | $4.15 | $4.36 | $3.73 | $4.22 | 10,634,400 |
April 2005 | $5.15 | $5.21 | $3.97 | $4.08 | 11,040,900 |
March 2005 | $5.08 | $5.40 | $4.96 | $5.16 | 12,165,300 |
February 2005 | $4.88 | $5.63 | $4.87 | $5.09 | 19,965,000 |
January 2005 | $4.33 | $4.93 | $4.27 | $4.88 | 13,146,600 |
December 2004 | $3.88 | $4.39 | $3.83 | $4.32 | 13,563,600 |
