| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $4.45 | $4.48 | $4.30 | $4.36 | 11,950,032 |
Week of December 19 2005 | $4.45 | $4.61 | $4.25 | $4.43 | 28,465,215 |
Week of December 12 2005 | $4.53 | $4.63 | $4.38 | $4.49 | 25,427,388 |
Week of December 05 2005 | $4.49 | $4.62 | $4.38 | $4.51 | 34,629,978 |
Week of November 28 2005 | $4.10 | $4.43 | $3.95 | $4.37 | 26,174,538 |
Week of November 21 2005 | $4.02 | $4.07 | $3.91 | $4.06 | 13,599,493 |
Week of November 14 2005 | $3.84 | $4.09 | $3.74 | $4.02 | 27,334,208 |
Week of November 07 2005 | $3.61 | $3.81 | $3.50 | $3.81 | 24,396,708 |
Week of October 31 2005 | $3.54 | $3.71 | $3.45 | $3.60 | 29,159,397 |
Week of October 24 2005 | $3.26 | $3.58 | $3.25 | $3.49 | 27,873,228 |
Week of October 17 2005 | $3.30 | $3.39 | $3.13 | $3.24 | 23,417,127 |
Week of October 10 2005 | $3.54 | $3.58 | $3.16 | $3.27 | 27,569,758 |
Week of October 03 2005 | $3.54 | $3.86 | $3.32 | $3.48 | 43,768,383 |
Week of September 26 2005 | $3.27 | $3.58 | $3.25 | $3.54 | 28,659,635 |
Week of September 19 2005 | $3.11 | $3.27 | $3.09 | $3.22 | 20,939,506 |
Week of September 12 2005 | $3.09 | $3.14 | $2.98 | $3.08 | 17,856,811 |
Week of September 05 2005 | $3.15 | $3.18 | $3.05 | $3.09 | 12,454,155 |
Week of August 29 2005 | $3.06 | $3.21 | $3.02 | $3.17 | 16,966,340 |
Week of August 22 2005 | $3.17 | $3.27 | $2.98 | $3.04 | 22,050,571 |
Week of August 15 2005 | $3.38 | $3.45 | $3.14 | $3.15 | 20,083,305 |
Week of August 08 2005 | $3.22 | $3.47 | $3.15 | $3.35 | 26,742,845 |
Week of August 01 2005 | $3.19 | $3.37 | $3.14 | $3.19 | 28,624,739 |
Week of July 25 2005 | $3.16 | $3.24 | $3.06 | $3.18 | 21,796,328 |
Week of July 18 2005 | $2.93 | $3.15 | $2.90 | $3.13 | 31,736,097 |
Week of July 11 2005 | $2.84 | $2.94 | $2.84 | $2.92 | 23,479,441 |
