| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $4.12 | $4.15 | $3.49 | $3.82 | 1,949,105,900 |
November 2006 | $4.24 | $4.68 | $4.07 | $4.14 | 423,233,000 |
October 2006 | $4.12 | $4.41 | $3.97 | $4.21 | 562,889,900 |
September 2006 | $4.28 | $4.82 | $3.87 | $4.12 | 976,324,100 |
August 2006 | $3.40 | $4.31 | $3.29 | $4.26 | 900,324,300 |
July 2006 | $3.53 | $3.53 | $3.06 | $3.39 | 547,360,400 |
June 2006 | $3.64 | $3.66 | $3.12 | $3.50 | 570,531,000 |
May 2006 | $3.58 | $3.75 | $3.41 | $3.62 | 551,201,100 |
April 2006 | $4.01 | $4.01 | $3.44 | $3.51 | 615,060,800 |
March 2006 | $3.99 | $4.13 | $3.68 | $3.97 | 481,735,400 |
February 2006 | $4.25 | $4.33 | $3.97 | $3.97 | 297,568,500 |
January 2006 | $3.80 | $4.41 | $3.77 | $4.27 | 598,794,200 |
December 2005 | $4.06 | $4.14 | $3.76 | $3.80 | 351,545,800 |
November 2005 | $4.10 | $4.22 | $3.73 | $4.00 | 362,280,700 |
October 2005 | $4.86 | $4.86 | $3.93 | $4.10 | 418,776,800 |
September 2005 | $4.85 | $4.96 | $4.64 | $4.80 | 234,833,000 |
August 2005 | $5.21 | $5.37 | $4.69 | $4.85 | 235,811,500 |
July 2005 | $4.92 | $5.39 | $4.88 | $5.22 | 200,316,200 |
June 2005 | $4.84 | $5.53 | $4.75 | $4.93 | 318,812,500 |
May 2005 | $4.41 | $5.04 | $4.37 | $4.81 | 340,305,600 |
April 2005 | $5.55 | $5.57 | $4.36 | $4.39 | 338,405,800 |
March 2005 | $5.99 | $6.07 | $5.22 | $5.40 | 249,706,600 |
February 2005 | $6.33 | $6.46 | $5.96 | $6.03 | 156,431,200 |
January 2005 | $6.94 | $6.98 | $6.17 | $6.28 | 201,008,700 |
December 2004 | $6.70 | $7.10 | $6.58 | $6.93 | 150,609,800 |
