| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $4.02 | $4.12 | $4.02 | $4.08 | 29,943,000 |
May 30 2006 | $4.08 | $4.08 | $3.89 | $3.99 | 49,896,000 |
May 26 2006 | $4.20 | $4.24 | $4.00 | $4.08 | 103,033,999 |
May 25 2006 | $3.66 | $4.18 | $3.65 | $4.17 | 395,091,016 |
