| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $4.00 | $4.10 | $4.00 | $4.06 | 29,943,000 |
May 30 2006 | $4.06 | $4.06 | $3.87 | $3.97 | 49,896,000 |
May 26 2006 | $4.18 | $4.22 | $3.98 | $4.06 | 103,033,999 |
May 25 2006 | $3.64 | $4.16 | $3.63 | $4.15 | 395,091,016 |