| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
Week of November 21 2005 | $1.50 | $1.56 | $1.48 | $1.54 | 103,051,403 |
Week of November 14 2005 | $1.42 | $1.51 | $1.38 | $1.50 | 269,879,945 |
Week of November 07 2005 | $1.22 | $1.43 | $1.13 | $1.41 | 495,507,541 |
Week of October 31 2005 | $1.01 | $1.25 | $1.01 | $1.20 | 294,339,090 |
Week of October 24 2005 | $0.99 | $1.01 | $0.92 | $1.01 | 98,102,790 |
Week of October 17 2005 | $0.92 | $0.99 | $0.90 | $0.98 | 93,270,386 |
Week of October 10 2005 | $0.96 | $0.96 | $0.84 | $0.92 | 119,886,797 |
Week of October 03 2005 | $0.99 | $1.01 | $0.91 | $0.96 | 206,152,770 |
Week of September 26 2005 | $0.85 | $1.00 | $0.84 | $0.98 | 152,059,166 |
Week of September 19 2005 | $0.95 | $0.97 | $0.82 | $0.85 | 185,760,679 |
Week of September 12 2005 | $1.03 | $1.04 | $0.92 | $0.95 | 133,014,474 |
Week of September 05 2005 | $1.04 | $1.07 | $1.01 | $1.02 | 79,369,764 |
Week of August 29 2005 | $0.93 | $1.08 | $0.93 | $1.03 | 144,291,367 |
Week of August 22 2005 | $0.91 | $0.97 | $0.89 | $0.94 | 179,566,747 |
Week of August 15 2005 | $0.91 | $0.94 | $0.88 | $0.91 | 108,148,720 |
Week of August 08 2005 | $0.96 | $1.11 | $0.86 | $0.91 | 471,254,075 |
Week of August 01 2005 | $0.93 | $1.02 | $0.92 | $0.95 | 253,100,232 |
Week of July 25 2005 | $0.93 | $1.03 | $0.91 | $0.96 | 262,163,890 |
Week of July 18 2005 | $1.04 | $1.13 | $0.88 | $0.96 | 421,289,143 |
Week of July 11 2005 | $0.96 | $1.05 | $0.95 | $1.02 | 166,417,709 |