| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.90 | $3.97 | $3.85 | $3.89 | 20,357,100 |
December 29 2005 | $3.93 | $3.95 | $3.89 | $3.93 | 16,915,400 |
December 28 2005 | $3.97 | $3.98 | $3.92 | $3.95 | 12,060,400 |
December 27 2005 | $3.98 | $4.01 | $3.97 | $3.97 | 10,328,400 |
December 23 2005 | $3.99 | $4.03 | $3.98 | $3.98 | 11,580,600 |
December 22 2005 | $4.05 | $4.10 | $3.98 | $4.00 | 20,931,800 |
December 21 2005 | $4.05 | $4.15 | $4.03 | $4.04 | 16,973,100 |
December 20 2005 | $4.11 | $4.15 | $4.05 | $4.05 | 11,882,800 |
December 19 2005 | $4.18 | $4.23 | $4.08 | $4.14 | 23,189,300 |
December 16 2005 | $4.13 | $4.18 | $4.10 | $4.18 | 31,934,300 |
December 15 2005 | $4.13 | $4.21 | $4.10 | $4.11 | 19,668,000 |
December 14 2005 | $4.07 | $4.14 | $4.07 | $4.11 | 16,893,900 |
December 13 2005 | $4.09 | $4.12 | $4.06 | $4.09 | 13,518,500 |
December 12 2005 | $4.12 | $4.17 | $4.10 | $4.12 | 12,271,800 |
December 09 2005 | $4.11 | $4.16 | $4.09 | $4.12 | 10,176,200 |
December 08 2005 | $4.10 | $4.15 | $4.07 | $4.11 | 11,010,800 |
December 07 2005 | $4.13 | $4.17 | $4.08 | $4.13 | 19,674,300 |
December 06 2005 | $4.07 | $4.11 | $4.06 | $4.08 | 11,626,300 |
December 05 2005 | $4.08 | $4.08 | $4.02 | $4.06 | 17,229,800 |
December 02 2005 | $4.07 | $4.13 | $4.03 | $4.10 | 13,325,000 |
December 01 2005 | $4.15 | $4.18 | $4.01 | $4.08 | 29,998,000 |
November 30 2005 | $4.27 | $4.29 | $4.07 | $4.09 | 25,911,000 |
November 29 2005 | $4.24 | $4.31 | $4.23 | $4.29 | 18,647,900 |
November 28 2005 | $4.25 | $4.28 | $4.19 | $4.21 | 17,238,900 |
November 25 2005 | $4.25 | $4.25 | $4.18 | $4.19 | 10,283,900 |
