| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of October 24 2005 | $3.01 | $3.21 | $2.95 | $3.20 | 34,472,000 |
Week of October 17 2005 | $3.10 | $3.19 | $2.83 | $2.95 | 107,678,000 |
Week of October 10 2005 | $3.25 | $3.34 | $2.93 | $3.08 | 130,764,000 |
Week of October 03 2005 | $3.48 | $3.71 | $3.16 | $3.24 | 142,062,000 |
Week of September 26 2005 | $3.23 | $3.73 | $3.20 | $3.49 | 200,646,000 |
Week of September 19 2005 | $3.29 | $3.40 | $3.01 | $3.21 | 130,608,000 |
Week of September 12 2005 | $3.05 | $3.36 | $3.04 | $3.26 | 174,380,000 |
Week of September 05 2005 | $2.79 | $3.00 | $2.78 | $2.98 | 70,584,000 |
Week of August 29 2005 | $2.76 | $2.87 | $2.75 | $2.80 | 41,708,000 |
Week of August 22 2005 | $2.76 | $2.85 | $2.72 | $2.77 | 57,844,000 |
Week of August 15 2005 | $3.00 | $3.07 | $2.74 | $2.80 | 81,666,000 |
Week of August 08 2005 | $2.99 | $3.04 | $2.81 | $3.00 | 143,172,000 |
Week of August 01 2005 | $2.28 | $3.16 | $2.28 | $2.94 | 287,578,000 |
Week of July 25 2005 | $2.21 | $2.33 | $2.18 | $2.28 | 43,636,000 |
Week of July 18 2005 | $2.18 | $2.24 | $2.08 | $2.21 | 62,522,000 |
Week of July 11 2005 | $2.23 | $2.36 | $2.18 | $2.19 | 71,398,000 |
Week of July 04 2005 | $2.21 | $2.25 | $2.14 | $2.22 | 56,410,000 |
Week of June 27 2005 | $2.24 | $2.27 | $2.18 | $2.21 | 54,264,000 |
Week of June 20 2005 | $2.25 | $2.39 | $2.22 | $2.27 | 81,428,000 |
Week of June 13 2005 | $2.14 | $2.35 | $2.14 | $2.25 | 95,004,000 |
Week of June 06 2005 | $2.16 | $2.26 | $2.11 | $2.14 | 93,564,000 |
Week of May 30 2005 | $2.00 | $2.17 | $1.96 | $2.17 | 58,842,000 |
Week of May 23 2005 | $1.96 | $2.04 | $1.95 | $1.99 | 59,042,000 |
Week of May 16 2005 | $1.88 | $1.95 | $1.86 | $1.94 | 57,730,000 |
Week of May 09 2005 | $1.94 | $1.97 | $1.88 | $1.89 | 62,082,000 |
