| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 15 2006 | $3.58 | $4.06 | $3.58 | $4.06 | 237,367,255 |
Week of May 08 2006 | $3.14 | $4.21 | $3.10 | $3.60 | 1,042,042,063 |
Week of May 01 2006 | $2.73 | $3.11 | $2.72 | $3.09 | 224,385,594 |
Week of April 24 2006 | $2.84 | $3.03 | $2.68 | $2.70 | 267,662,103 |
Week of April 17 2006 | $2.65 | $2.86 | $2.63 | $2.83 | 139,129,057 |
Week of April 10 2006 | $2.64 | $2.65 | $2.52 | $2.62 | 131,960,873 |
Week of April 03 2006 | $2.69 | $2.70 | $2.55 | $2.62 | 238,327,832 |
Week of March 27 2006 | $2.37 | $2.64 | $2.36 | $2.63 | 373,068,822 |
Week of March 20 2006 | $2.43 | $2.43 | $2.27 | $2.36 | 144,172,998 |
Week of March 13 2006 | $2.22 | $2.46 | $2.17 | $2.41 | 313,064,199 |
Week of March 06 2006 | $2.06 | $2.29 | $2.01 | $2.21 | 541,957,866 |
Week of February 27 2006 | $1.98 | $2.10 | $1.92 | $2.06 | 145,685,096 |
Week of February 20 2006 | $1.92 | $2.04 | $1.85 | $1.97 | 132,709,482 |
Week of February 13 2006 | $1.75 | $1.91 | $1.69 | $1.90 | 156,598,627 |
Week of February 06 2006 | $1.84 | $1.86 | $1.62 | $1.75 | 296,363,541 |
Week of January 30 2006 | $1.97 | $1.97 | $1.77 | $1.81 | 240,468,011 |
Week of January 23 2006 | $2.02 | $2.02 | $1.87 | $1.95 | 193,586,938 |
Week of January 16 2006 | $2.10 | $2.14 | $1.95 | $1.99 | 302,039,120 |
Week of January 09 2006 | $1.80 | $2.18 | $1.80 | $2.17 | 509,583,123 |
Week of January 02 2006 | $1.68 | $1.79 | $1.66 | $1.78 | 142,746,677 |
Week of December 26 2005 | $1.78 | $1.78 | $1.61 | $1.64 | 145,153,880 |
Week of December 19 2005 | $1.65 | $1.78 | $1.61 | $1.78 | 219,170,249 |
Week of December 12 2005 | $1.79 | $1.84 | $1.59 | $1.61 | 310,743,630 |
Week of December 05 2005 | $1.71 | $1.82 | $1.69 | $1.76 | 246,693,328 |
Week of November 28 2005 | $1.55 | $1.73 | $1.54 | $1.72 | 249,578,180 |
