| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $0.29 | $0.29 | $0.28 | $0.28 | 1,172,457,149 |
Week of December 19 2005 | $0.28 | $0.29 | $0.27 | $0.29 | 1,407,589,833 |
Week of December 12 2005 | $0.28 | $0.29 | $0.28 | $0.28 | 2,396,051,552 |
Week of December 05 2005 | $0.28 | $0.28 | $0.27 | $0.28 | 1,744,083,590 |
Week of November 28 2005 | $0.29 | $0.29 | $0.27 | $0.28 | 2,938,822,328 |
Week of November 21 2005 | $0.28 | $0.29 | $0.28 | $0.29 | 1,712,083,205 |
Week of November 14 2005 | $0.26 | $0.28 | $0.26 | $0.28 | 2,612,398,127 |
Week of November 07 2005 | $0.26 | $0.28 | $0.25 | $0.26 | 4,726,427,496 |
Week of October 31 2005 | $0.25 | $0.27 | $0.25 | $0.26 | 2,494,568,504 |
Week of October 24 2005 | $0.25 | $0.25 | $0.24 | $0.25 | 1,734,803,874 |
Week of October 17 2005 | $0.24 | $0.25 | $0.23 | $0.24 | 1,835,339,945 |
Week of October 10 2005 | $0.25 | $0.25 | $0.24 | $0.24 | 2,477,341,432 |
Week of October 03 2005 | $0.27 | $0.27 | $0.25 | $0.25 | 2,897,760,507 |
Week of September 26 2005 | $0.25 | $0.26 | $0.25 | $0.26 | 2,136,623,799 |
Week of September 19 2005 | $0.25 | $0.26 | $0.24 | $0.25 | 2,629,620,758 |
Week of September 12 2005 | $0.25 | $0.26 | $0.24 | $0.25 | 3,176,342,052 |
Week of September 05 2005 | $0.23 | $0.25 | $0.23 | $0.25 | 2,109,649,132 |
Week of August 29 2005 | $0.22 | $0.24 | $0.22 | $0.23 | 3,222,183,470 |
Week of August 22 2005 | $0.22 | $0.23 | $0.22 | $0.22 | 1,936,311,975 |
Week of August 15 2005 | $0.23 | $0.24 | $0.22 | $0.22 | 3,378,569,793 |
Week of August 08 2005 | $0.22 | $0.23 | $0.21 | $0.23 | 4,659,757,568 |
Week of August 01 2005 | $0.21 | $0.22 | $0.21 | $0.22 | 2,376,070,241 |
Week of July 25 2005 | $0.20 | $0.21 | $0.19 | $0.21 | 3,317,290,263 |
Week of July 18 2005 | $0.20 | $0.21 | $0.20 | $0.20 | 3,386,385,269 |
Week of July 11 2005 | $0.22 | $0.22 | $0.20 | $0.21 | 4,654,522,691 |
