| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $1.95 | $2.06 | $1.80 | $1.84 | 178,366,000 |
November 2006 | $1.99 | $2.06 | $1.89 | $1.96 | 172,558,000 |
October 2006 | $1.98 | $2.22 | $1.96 | $1.99 | 279,456,000 |
September 2006 | $1.76 | $2.03 | $1.59 | $1.98 | 211,390,000 |
August 2006 | $1.87 | $1.98 | $1.70 | $1.75 | 169,506,000 |
July 2006 | $2.26 | $2.26 | $1.79 | $1.88 | 260,498,000 |
June 2006 | $2.30 | $2.48 | $1.90 | $2.27 | 344,074,000 |
May 2006 | $2.66 | $2.68 | $2.24 | $2.28 | 127,660,000 |
April 2006 | $2.72 | $2.73 | $2.49 | $2.66 | 90,930,000 |
March 2006 | $2.59 | $2.78 | $2.51 | $2.72 | 132,850,000 |
February 2006 | $2.09 | $2.64 | $2.07 | $2.60 | 231,730,000 |
January 2006 | $2.19 | $2.29 | $1.99 | $2.10 | 148,792,000 |
December 2005 | $2.21 | $2.34 | $2.16 | $2.17 | 132,496,000 |
November 2005 | $2.00 | $2.22 | $1.98 | $2.21 | 119,522,000 |
October 2005 | $1.87 | $2.02 | $1.67 | $1.99 | 233,212,000 |
September 2005 | $2.10 | $2.19 | $1.85 | $1.88 | 196,172,000 |
August 2005 | $2.31 | $2.36 | $2.02 | $2.11 | 189,000,000 |
July 2005 | $2.03 | $2.41 | $1.97 | $2.31 | 153,582,000 |
June 2005 | $1.82 | $2.06 | $1.81 | $2.02 | 150,402,000 |
May 2005 | $1.65 | $1.83 | $1.64 | $1.82 | 132,838,000 |
April 2005 | $1.79 | $1.85 | $1.61 | $1.65 | 199,612,000 |
March 2005 | $1.75 | $1.84 | $1.71 | $1.79 | 116,536,000 |
February 2005 | $1.46 | $1.87 | $1.46 | $1.75 | 227,102,000 |
January 2005 | $1.54 | $1.55 | $1.36 | $1.47 | 143,482,000 |
December 2004 | $1.31 | $1.55 | $1.31 | $1.53 | 148,478,000 |
