| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $4.20 | $4.29 | $3.69 | $3.69 | 112,833,232 |
November 2006 | $3.96 | $4.28 | $3.74 | $4.18 | 144,052,429 |
October 2006 | $3.26 | $4.06 | $3.14 | $3.95 | 266,943,582 |
September 2006 | $2.86 | $3.37 | $2.84 | $3.25 | 157,418,503 |
August 2006 | $2.96 | $3.11 | $2.59 | $2.86 | 205,571,065 |
July 2006 | $3.91 | $3.94 | $2.66 | $2.96 | 306,348,768 |
June 2006 | $3.95 | $4.11 | $3.69 | $3.89 | 176,299,621 |
May 2006 | $4.27 | $4.60 | $3.83 | $3.96 | 151,255,102 |
April 2006 | $4.14 | $4.73 | $3.84 | $4.23 | 216,677,995 |
March 2006 | $3.83 | $4.20 | $3.52 | $4.14 | 138,033,705 |
February 2006 | $3.91 | $3.93 | $3.43 | $3.83 | 167,721,939 |
January 2006 | $3.87 | $4.27 | $3.30 | $3.94 | 310,353,796 |
December 2005 | $3.96 | $4.01 | $3.22 | $3.87 | 208,253,755 |
November 2005 | $3.72 | $4.32 | $3.63 | $3.93 | 198,968,564 |
October 2005 | $3.71 | $4.21 | $3.40 | $3.77 | 257,640,795 |
September 2005 | $3.08 | $3.81 | $3.04 | $3.71 | 190,122,922 |
August 2005 | $2.67 | $3.25 | $2.61 | $3.08 | 236,248,946 |
July 2005 | $2.34 | $2.97 | $2.29 | $2.65 | 220,992,820 |
June 2005 | $2.03 | $2.55 | $2.03 | $2.34 | 177,216,497 |
May 2005 | $1.65 | $2.75 | $1.62 | $2.04 | 410,519,707 |
April 2005 | $1.56 | $1.86 | $1.50 | $1.65 | 180,097,756 |
March 2005 | $1.53 | $1.58 | $1.27 | $1.55 | 168,748,194 |
February 2005 | $1.63 | $1.74 | $1.43 | $1.53 | 158,431,801 |
January 2005 | $1.78 | $1.87 | $1.50 | $1.64 | 277,128,260 |
December 2004 | $1.62 | $1.97 | $1.58 | $1.76 | 372,941,900 |
