| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2.14 | $2.18 | $2.12 | $2.17 | 624,262,800 |
December 29 2005 | $2.22 | $2.22 | $2.15 | $2.15 | 490,025,200 |
December 28 2005 | $2.24 | $2.25 | $2.21 | $2.22 | 398,115,200 |
December 27 2005 | $2.23 | $2.26 | $2.23 | $2.24 | 590,590,000 |
December 23 2005 | $2.23 | $2.24 | $2.21 | $2.21 | 229,857,600 |
December 22 2005 | $2.23 | $2.24 | $2.22 | $2.23 | 370,610,800 |
December 21 2005 | $2.19 | $2.22 | $2.19 | $2.21 | 475,736,800 |
December 20 2005 | $2.16 | $2.18 | $2.14 | $2.17 | 479,108,000 |
December 19 2005 | $2.14 | $2.19 | $2.14 | $2.15 | 529,295,200 |
December 16 2005 | $2.17 | $2.18 | $2.14 | $2.14 | 671,171,200 |
December 15 2005 | $2.19 | $2.20 | $2.15 | $2.17 | 561,162,000 |
December 14 2005 | $2.19 | $2.21 | $2.12 | $2.17 | 1,450,716,400 |
December 13 2005 | $2.25 | $2.27 | $2.24 | $2.26 | 493,816,400 |
December 12 2005 | $2.26 | $2.27 | $2.25 | $2.26 | 524,994,400 |
December 09 2005 | $2.24 | $2.25 | $2.21 | $2.24 | 555,402,400 |
December 08 2005 | $2.21 | $2.23 | $2.19 | $2.23 | 790,479,200 |
December 07 2005 | $2.24 | $2.24 | $2.20 | $2.23 | 679,464,800 |
December 06 2005 | $2.23 | $2.25 | $2.21 | $2.23 | 857,029,600 |
December 05 2005 | $2.17 | $2.19 | $2.15 | $2.16 | 583,671,200 |
December 02 2005 | $2.18 | $2.19 | $2.13 | $2.19 | 895,762,000 |
December 01 2005 | $2.08 | $2.16 | $2.07 | $2.16 | 812,893,200 |
November 30 2005 | $2.06 | $2.07 | $2.03 | $2.04 | 595,674,800 |
November 29 2005 | $2.11 | $2.12 | $2.03 | $2.05 | 891,433,200 |
November 28 2005 | $2.13 | $2.14 | $2.08 | $2.10 | 1,018,519,600 |
November 25 2005 | $2.04 | $2.10 | $2.03 | $2.09 | 395,012,800 |
