| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 10 2006 | $3.85 | $4.21 | $3.79 | $4.19 | 249,384,788 |
May 09 2006 | $3.53 | $3.71 | $3.44 | $3.67 | 310,489,572 |
May 08 2006 | $3.14 | $3.20 | $3.10 | $3.16 | 80,511,540 |
May 05 2006 | $2.92 | $3.11 | $2.92 | $3.09 | 64,450,723 |
May 04 2006 | $2.91 | $2.92 | $2.83 | $2.90 | 34,074,708 |
May 03 2006 | $2.95 | $2.99 | $2.89 | $2.90 | 28,201,517 |
May 02 2006 | $2.89 | $2.96 | $2.87 | $2.94 | 41,296,123 |
May 01 2006 | $2.73 | $2.89 | $2.72 | $2.86 | 56,362,523 |
April 28 2006 | $2.88 | $2.88 | $2.68 | $2.70 | 54,876,297 |
April 27 2006 | $2.81 | $2.91 | $2.75 | $2.83 | 52,742,071 |
April 26 2006 | $2.99 | $3.03 | $2.84 | $2.87 | 83,909,463 |
April 25 2006 | $2.92 | $2.99 | $2.92 | $2.97 | 38,091,784 |
April 24 2006 | $2.84 | $2.93 | $2.79 | $2.92 | 38,042,488 |
April 21 2006 | $2.79 | $2.86 | $2.77 | $2.83 | 30,556,736 |
April 20 2006 | $2.78 | $2.79 | $2.73 | $2.77 | 23,900,089 |
April 19 2006 | $2.70 | $2.77 | $2.69 | $2.77 | 25,374,986 |
April 18 2006 | $2.68 | $2.72 | $2.67 | $2.70 | 34,799,508 |
April 17 2006 | $2.65 | $2.67 | $2.63 | $2.66 | 24,497,738 |
April 13 2006 | $2.59 | $2.65 | $2.57 | $2.62 | 21,010,870 |
April 12 2006 | $2.56 | $2.62 | $2.54 | $2.60 | 24,193,129 |
April 11 2006 | $2.57 | $2.61 | $2.53 | $2.57 | 37,402,887 |
April 10 2006 | $2.64 | $2.65 | $2.52 | $2.56 | 49,353,987 |
April 07 2006 | $2.70 | $2.70 | $2.61 | $2.62 | 30,951,968 |
April 06 2006 | $2.66 | $2.70 | $2.64 | $2.68 | 34,680,852 |
April 05 2006 | $2.60 | $2.68 | $2.55 | $2.66 | 71,997,339 |
