| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 15 2006 | $3.58 | $4.06 | $3.58 | $4.06 | 237,494,400 |
May 12 2006 | $3.73 | $3.80 | $3.56 | $3.60 | 166,608,000 |
May 11 2006 | $4.15 | $4.17 | $3.80 | $3.84 | 235,060,800 |
May 10 2006 | $3.84 | $4.21 | $3.79 | $4.19 | 249,480,000 |
May 09 2006 | $3.53 | $3.71 | $3.44 | $3.67 | 310,502,400 |
May 08 2006 | $3.14 | $3.20 | $3.10 | $3.16 | 80,548,800 |
May 05 2006 | $2.92 | $3.11 | $2.92 | $3.09 | 64,488,000 |
May 04 2006 | $2.91 | $2.92 | $2.83 | $2.90 | 34,075,200 |
May 03 2006 | $2.95 | $2.99 | $2.89 | $2.90 | 28,200,000 |
May 02 2006 | $2.89 | $2.96 | $2.87 | $2.94 | 41,294,400 |
May 01 2006 | $2.73 | $2.89 | $2.72 | $2.86 | 56,376,000 |
April 28 2006 | $2.88 | $2.88 | $2.68 | $2.70 | 54,878,400 |
April 27 2006 | $2.81 | $2.91 | $2.75 | $2.83 | 52,737,600 |
April 26 2006 | $2.99 | $3.03 | $2.84 | $2.87 | 83,913,600 |
April 25 2006 | $2.92 | $2.99 | $2.92 | $2.97 | 38,092,800 |
April 24 2006 | $2.84 | $2.93 | $2.79 | $2.92 | 38,078,400 |
April 21 2006 | $2.79 | $2.86 | $2.77 | $2.83 | 30,556,800 |
April 20 2006 | $2.78 | $2.79 | $2.73 | $2.77 | 23,904,000 |
April 19 2006 | $2.70 | $2.77 | $2.69 | $2.77 | 25,372,800 |
April 18 2006 | $2.68 | $2.72 | $2.67 | $2.70 | 34,800,000 |
April 17 2006 | $2.65 | $2.67 | $2.63 | $2.66 | 24,494,400 |
April 13 2006 | $2.59 | $2.65 | $2.57 | $2.62 | 21,009,600 |
April 12 2006 | $2.56 | $2.62 | $2.54 | $2.60 | 24,196,800 |
April 11 2006 | $2.57 | $2.61 | $2.53 | $2.57 | 37,468,800 |
April 10 2006 | $2.64 | $2.65 | $2.52 | $2.56 | 49,358,400 |