| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 25 2006 | $5.10 | $5.30 | $5.07 | $5.17 | 21,347,800 |
Week of December 18 2006 | $5.19 | $5.22 | $4.70 | $5.08 | 59,049,800 |
Week of December 11 2006 | $5.09 | $5.24 | $4.99 | $5.21 | 55,954,800 |
Week of December 04 2006 | $4.77 | $5.18 | $4.74 | $5.09 | 77,357,800 |
Week of November 27 2006 | $4.70 | $4.87 | $4.56 | $4.80 | 57,112,600 |
Week of November 20 2006 | $4.61 | $4.74 | $4.48 | $4.72 | 39,912,800 |
Week of November 13 2006 | $4.52 | $4.74 | $4.43 | $4.53 | 64,681,800 |
Week of November 06 2006 | $4.62 | $4.92 | $4.58 | $4.67 | 77,887,600 |
Week of October 30 2006 | $4.39 | $4.64 | $4.33 | $4.60 | 66,415,000 |
Week of October 23 2006 | $4.16 | $4.51 | $4.12 | $4.44 | 75,063,000 |
Week of October 16 2006 | $4.13 | $4.24 | $4.07 | $4.18 | 82,289,000 |
Week of October 09 2006 | $3.85 | $4.16 | $3.85 | $4.10 | 70,439,600 |
Week of October 02 2006 | $3.76 | $3.88 | $3.56 | $3.82 | 73,380,800 |
Week of September 25 2006 | $3.38 | $3.75 | $3.30 | $3.71 | 78,781,000 |
Week of September 18 2006 | $3.60 | $3.65 | $3.41 | $3.45 | 63,588,400 |
Week of September 11 2006 | $3.60 | $3.68 | $3.44 | $3.59 | 72,874,800 |
Week of September 04 2006 | $3.89 | $3.94 | $3.72 | $3.73 | 35,274,400 |
Week of August 28 2006 | $3.60 | $3.84 | $3.58 | $3.83 | 61,520,800 |
Week of August 21 2006 | $3.86 | $3.89 | $3.53 | $3.60 | 73,849,200 |
Week of August 14 2006 | $3.86 | $3.95 | $3.74 | $3.88 | 95,556,400 |
Week of August 07 2006 | $4.14 | $4.14 | $3.84 | $3.86 | 64,234,000 |
Week of July 31 2006 | $4.07 | $4.21 | $3.88 | $4.14 | 61,073,000 |
Week of July 24 2006 | $3.74 | $4.11 | $3.70 | $4.07 | 48,403,800 |
Week of July 17 2006 | $3.77 | $4.02 | $3.66 | $3.69 | 73,103,000 |
Week of July 10 2006 | $4.05 | $4.08 | $3.77 | $3.84 | 50,206,000 |
