| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $0.40 | $0.40 | $0.38 | $0.39 | 178,478,533 |
Week of December 19 2005 | $0.38 | $0.40 | $0.36 | $0.40 | 488,508,125 |
Week of December 12 2005 | $0.37 | $0.39 | $0.32 | $0.38 | 1,036,362,015 |
Week of December 05 2005 | $0.39 | $0.40 | $0.37 | $0.37 | 277,416,504 |
Week of November 28 2005 | $0.41 | $0.41 | $0.38 | $0.40 | 332,556,161 |
Week of November 21 2005 | $0.40 | $0.42 | $0.40 | $0.42 | 187,297,989 |
Week of November 14 2005 | $0.43 | $0.43 | $0.39 | $0.41 | 387,059,426 |
Week of November 07 2005 | $0.40 | $0.43 | $0.39 | $0.43 | 621,034,881 |
Week of October 31 2005 | $0.37 | $0.40 | $0.36 | $0.39 | 660,630,484 |
Week of October 24 2005 | $0.38 | $0.39 | $0.34 | $0.38 | 762,429,695 |
Week of October 17 2005 | $0.41 | $0.42 | $0.37 | $0.37 | 648,205,962 |
Week of October 10 2005 | $0.39 | $0.42 | $0.38 | $0.41 | 520,594,506 |
Week of October 03 2005 | $0.37 | $0.40 | $0.36 | $0.39 | 548,056,793 |
Week of September 26 2005 | $0.34 | $0.38 | $0.34 | $0.37 | 574,378,436 |
Week of September 19 2005 | $0.35 | $0.35 | $0.32 | $0.35 | 308,218,271 |
Week of September 12 2005 | $0.36 | $0.36 | $0.33 | $0.35 | 410,218,802 |
Week of September 05 2005 | $0.31 | $0.36 | $0.31 | $0.36 | 514,419,451 |
Week of August 29 2005 | $0.30 | $0.31 | $0.30 | $0.31 | 244,137,435 |
Week of August 22 2005 | $0.31 | $0.31 | $0.29 | $0.30 | 190,513,869 |
Week of August 15 2005 | $0.31 | $0.32 | $0.30 | $0.31 | 371,142,692 |
Week of August 08 2005 | $0.30 | $0.32 | $0.29 | $0.32 | 797,163,799 |
Week of August 01 2005 | $0.27 | $0.31 | $0.26 | $0.30 | 853,525,825 |
Week of July 25 2005 | $0.23 | $0.30 | $0.23 | $0.27 | 1,518,219,183 |
Week of July 18 2005 | $0.23 | $0.24 | $0.23 | $0.23 | 211,594,810 |
Week of July 11 2005 | $0.24 | $0.25 | $0.23 | $0.23 | 256,584,063 |
