| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $3.76 | $3.86 | $3.68 | $3.85 | 86,525,085 |
May 30 2006 | $3.79 | $3.82 | $3.71 | $3.74 | 65,635,198 |
May 26 2006 | $3.85 | $3.86 | $3.71 | $3.82 | 84,829,102 |
May 25 2006 | $3.60 | $3.80 | $3.55 | $3.79 | 125,634,716 |
May 24 2006 | $3.69 | $3.75 | $3.38 | $3.54 | 183,245,851 |
May 23 2006 | $3.85 | $3.88 | $3.67 | $3.70 | 116,924,397 |
May 22 2006 | $3.78 | $3.83 | $3.63 | $3.72 | 95,871,693 |
May 19 2006 | $3.73 | $3.88 | $3.59 | $3.82 | 123,372,188 |
May 18 2006 | $3.95 | $4.00 | $3.65 | $3.68 | 89,504,445 |
May 17 2006 | $3.92 | $4.06 | $3.85 | $3.89 | 101,546,205 |
May 16 2006 | $4.04 | $4.09 | $3.90 | $4.02 | 121,522,412 |
May 15 2006 | $3.58 | $4.06 | $3.58 | $4.06 | 237,367,001 |
May 12 2006 | $3.73 | $3.80 | $3.56 | $3.60 | 166,607,083 |
May 11 2006 | $4.15 | $4.17 | $3.80 | $3.84 | 235,048,649 |
May 10 2006 | $3.85 | $4.21 | $3.79 | $4.19 | 249,384,521 |
May 09 2006 | $3.53 | $3.71 | $3.44 | $3.67 | 310,489,287 |
May 08 2006 | $3.14 | $3.20 | $3.10 | $3.16 | 80,511,454 |
May 05 2006 | $2.92 | $3.11 | $2.92 | $3.09 | 64,450,654 |
May 04 2006 | $2.91 | $2.92 | $2.83 | $2.90 | 34,074,671 |
May 03 2006 | $2.95 | $2.99 | $2.89 | $2.90 | 28,201,487 |
May 02 2006 | $2.89 | $2.96 | $2.87 | $2.94 | 41,296,079 |
May 01 2006 | $2.73 | $2.89 | $2.72 | $2.86 | 56,362,462 |
April 28 2006 | $2.88 | $2.88 | $2.68 | $2.70 | 54,876,238 |
April 27 2006 | $2.81 | $2.91 | $2.75 | $2.83 | 52,742,014 |
April 26 2006 | $2.99 | $3.03 | $2.84 | $2.87 | 83,909,374 |
