| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $4.01 | $4.10 | $4.01 | $4.06 | 29,943,000 |
May 30 2006 | $4.07 | $4.07 | $3.87 | $3.98 | 49,896,000 |
May 26 2006 | $4.19 | $4.23 | $3.99 | $4.06 | 103,033,999 |
May 25 2006 | $3.64 | $4.16 | $3.64 | $4.16 | 395,091,016 |