| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $5.24 | $5.63 | $5.20 | $5.59 | 152,847,000 |
November 2006 | $5.11 | $5.33 | $4.99 | $5.24 | 163,211,200 |
October 2006 | $4.79 | $5.17 | $4.70 | $5.06 | 255,257,400 |
September 2006 | $5.00 | $5.21 | $4.67 | $4.77 | 280,285,700 |
August 2006 | $4.76 | $5.06 | $4.70 | $4.97 | 161,234,900 |
July 2006 | $4.37 | $4.82 | $4.32 | $4.76 | 219,505,900 |
June 2006 | $4.11 | $4.41 | $3.97 | $4.37 | 173,687,400 |
May 2006 | $4.14 | $4.21 | $3.96 | $4.10 | 157,825,200 |
April 2006 | $4.02 | $4.14 | $3.87 | $4.14 | 143,948,500 |
March 2006 | $3.89 | $4.22 | $3.84 | $4.01 | 164,798,600 |
February 2006 | $3.91 | $3.98 | $3.81 | $3.88 | 129,656,700 |
January 2006 | $4.05 | $4.17 | $3.90 | $3.90 | 138,769,300 |
December 2005 | $3.77 | $4.12 | $3.68 | $4.03 | 222,081,900 |
November 2005 | $3.88 | $3.88 | $3.62 | $3.75 | 147,608,100 |
October 2005 | $3.80 | $3.90 | $3.53 | $3.87 | 194,543,400 |
September 2005 | $3.47 | $3.82 | $3.43 | $3.80 | 181,582,200 |
August 2005 | $3.29 | $3.49 | $3.24 | $3.47 | 152,789,000 |
July 2005 | $3.20 | $3.35 | $3.12 | $3.29 | 109,901,200 |
June 2005 | $3.15 | $3.37 | $3.09 | $3.17 | 142,370,500 |
May 2005 | $3.08 | $3.19 | $3.02 | $3.14 | 115,809,600 |
April 2005 | $3.09 | $3.11 | $2.94 | $3.04 | 147,505,300 |
March 2005 | $2.94 | $3.08 | $2.90 | $3.06 | 130,497,700 |
February 2005 | $2.84 | $3.05 | $2.80 | $2.93 | 141,746,000 |
January 2005 | $2.74 | $2.85 | $2.69 | $2.84 | 139,207,900 |
December 2004 | $2.44 | $2.76 | $2.39 | $2.72 | 131,366,600 |
