| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $2.90 | $2.97 | $2.71 | $2.93 | 109,961,000 |
November 2006 | $2.59 | $2.93 | $2.36 | $2.89 | 203,543,500 |
October 2006 | $2.56 | $2.70 | $2.51 | $2.59 | 74,552,000 |
September 2006 | $2.74 | $2.82 | $2.40 | $2.57 | 161,497,000 |
August 2006 | $2.70 | $3.00 | $2.60 | $2.74 | 207,357,000 |
July 2006 | $3.55 | $3.62 | $2.61 | $2.71 | 176,356,000 |
June 2006 | $3.26 | $3.59 | $3.04 | $3.50 | 140,156,500 |
May 2006 | $3.44 | $3.72 | $3.18 | $3.21 | 291,871,000 |
April 2006 | $3.88 | $3.96 | $3.27 | $3.40 | 155,847,000 |
March 2006 | $3.38 | $4.00 | $3.23 | $3.85 | 350,451,500 |
February 2006 | $2.76 | $3.57 | $2.74 | $3.43 | 404,824,000 |
January 2006 | $2.22 | $2.86 | $2.21 | $2.80 | 404,020,000 |
December 2005 | $2.26 | $2.33 | $2.19 | $2.20 | 210,836,000 |
November 2005 | $2.98 | $3.37 | $2.16 | $2.23 | 831,314,000 |
October 2005 | $3.51 | $3.74 | $2.86 | $2.99 | 513,250,000 |
September 2005 | $2.87 | $3.76 | $2.81 | $3.53 | 585,722,000 |
August 2005 | $2.30 | $3.19 | $2.30 | $2.85 | 602,464,000 |
July 2005 | $2.24 | $2.39 | $2.10 | $2.31 | 239,256,000 |
June 2005 | $2.02 | $2.41 | $2.01 | $2.24 | 373,284,000 |
May 2005 | $1.94 | $2.06 | $1.88 | $2.02 | 233,748,000 |
April 2005 | $1.92 | $2.11 | $1.83 | $1.94 | 383,560,000 |
March 2005 | $1.67 | $1.92 | $1.66 | $1.89 | 385,628,000 |
February 2005 | $1.66 | $1.77 | $1.47 | $1.66 | 391,234,000 |
January 2005 | $2.10 | $2.11 | $1.59 | $1.65 | 407,468,000 |
December 2004 | $2.10 | $2.18 | $1.90 | $2.07 | 324,668,000 |
