| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $4.04 | $4.13 | $4.04 | $4.09 | 29,943,000 |
May 30 2006 | $4.09 | $4.09 | $3.90 | $4.00 | 49,896,000 |
May 26 2006 | $4.21 | $4.25 | $4.01 | $4.09 | 103,033,999 |
May 25 2006 | $3.67 | $4.19 | $3.66 | $4.19 | 395,091,016 |
