| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $4.19 | $4.20 | $4.15 | $4.15 | 4,616,000 |
July 28 2006 | $4.21 | $4.23 | $4.18 | $4.19 | 4,339,000 |
July 27 2006 | $4.24 | $4.27 | $4.21 | $4.21 | 6,009,000 |
July 26 2006 | $4.17 | $4.33 | $4.14 | $4.22 | 10,338,000 |
July 25 2006 | $4.09 | $4.20 | $4.08 | $4.17 | 6,900,000 |
July 24 2006 | $4.11 | $4.12 | $4.07 | $4.07 | 5,017,000 |
July 21 2006 | $4.12 | $4.12 | $4.05 | $4.09 | 8,510,000 |
July 20 2006 | $4.11 | $4.14 | $4.08 | $4.12 | 8,829,000 |
July 19 2006 | $3.97 | $4.11 | $3.96 | $4.09 | 15,840,000 |
July 18 2006 | $3.98 | $3.99 | $3.95 | $3.97 | 12,483,000 |
July 17 2006 | $3.97 | $3.99 | $3.96 | $3.98 | 6,458,000 |
July 14 2006 | $4.03 | $4.04 | $3.97 | $3.97 | 9,663,000 |
July 13 2006 | $4.09 | $4.09 | $4.01 | $4.04 | 16,625,000 |
July 12 2006 | $4.20 | $4.20 | $4.12 | $4.12 | 7,672,000 |
July 11 2006 | $4.20 | $4.20 | $4.10 | $4.19 | 8,079,000 |
July 10 2006 | $4.18 | $4.21 | $4.17 | $4.20 | 4,978,000 |
July 07 2006 | $4.23 | $4.24 | $4.14 | $4.17 | 8,380,000 |
July 06 2006 | $4.27 | $4.28 | $4.23 | $4.23 | 8,097,000 |
July 05 2006 | $4.29 | $4.33 | $4.22 | $4.30 | 13,266,000 |
July 03 2006 | $4.33 | $4.34 | $4.23 | $4.28 | 7,029,000 |