| | | | | Trade Date | Open | High | Low | Close | Volume | Net Change | Bid | Ask | Last Price | Value | 10 Day Closing Avg | 08/Sep/2006 | 2.250 | 2.250 | 2.160 | 2.170 | 149,690 | 0.060 | 2.170 | 2.240 | 2.170 | 332,168.28 | 2.136 | 07/Sep/2006 | 2.390 | 2.390 | 2.210 | 2.230 | 423,859 | 0.160 | 2.230 | 2.290 | 2.230 | 963,626.88 | 2.088 | 06/Sep/2006 | 2.400 | 2.410 | 2.270 | 2.390 | 786,884 | 0.010 | 2.370 | 2.390 | 2.390 | 1,836,724.12 | 2.018 | 05/Sep/2006 | 2.650 | 2.650 | 2.350 | 2.400 | 1,773,533 | 0.200 | 2.380 | 2.400 | 2.400 | 4,361,557.00 | 1.943 | 01/Sep/2006 | 2.080 | 2.250 | 2.080 | 2.200 | 801,320 | 0.150 | 2.190 | 2.250 | 2.200 | 1,730,762.00 | 1.890 | 31/Aug/2006 | 2.040 | 2.150 | 2.000 | 2.050 | 643,000 | 0.010 | 2.050 | 2.100 | 2.050 | 1,297,993.00 | 1.845 | 30/Aug/2006 | 1.990 | 2.090 | 1.950 | 2.040 | 180,095 | 0.050 | 2.000 | 2.040 | 2.040 | 358,012.53 | 1.807 | 29/Aug/2006 | 1.950 | 1.990 | 1.840 | 1.990 | 158,540 | 0.020 | 1.950 | 1.980 | 1.990 | 308,072.00 | 1.774 | 28/Aug/2006 | 2.060 | 2.100 | 1.950 | 1.970 | 459,740 | 0.080 | 1.960 | 1.990 | 1.970 | 932,500.25 | 1.747 | 25/Aug/2006 | 2.010 | 2.090 | 1.900 | 2.050 | 287,900 | 0.010 | 2.050 | 2.080 | 2.050 | 577,058.00 | 1.712 | 24/Aug/2006 | 1.750 | 2.090 | 1.750 | 2.040 | 541,535 | 0.290 | 1.960 | 2.040 | 2.040 | 1,058,168.00 | 1.679 | 23/Aug/2006 | 1.660 | 1.760 | 1.660 | 1.750 | 134,700 | 0.060 | 1.720 | 1.750 | 1.750 | 230,612.00 | 1.677 | 22/Aug/2006 | 1.640 | 1.690 | 1.600 | 1.690 | 94,060 | 0.040 | 1.670 | 1.690 | 1.690 | 153,257.41 | 1.681 | 21/Aug/2006 | 1.650 | 1.730 | 1.610 | 1.650 | 61,200 | 0.020 | 1.640 | 1.650 | 1.650 | 101,446.00 | 1.688 | 18/Aug/2006 | 1.660 | 1.670 | 1.600 | 1.670 | 43,000 | 0.070 | 1.610 | 1.670 | 1.670 | 70,235.00 | 1.686 | 17/Aug/2006 | 1.610 | 1.610 | 1.580 | 1.600 | 81,175 | 0.060 | 1.600 | 1.650 | 1.600 | 130,005.75 | 1.696 | 16/Aug/2006 | 1.650 | 1.710 | 1.640 | 1.660 | 88,350 | | 1.650 | 1.660 | 1.660 | 147,148.00 | 1.694 | 15/Aug/2006 | 1.660 | 1.660 | 1.610 | 1.660 | 52,860 | 0.040 | 1.620 | 1.660 | 1.660 | 86,809.60 | 1.691 | 14/Aug/2006 | 1.700 | 1.710 | 1.660 | 1.700 | 536,700 | | 1.700 | 1.710 | 1.700 | 911,658.00 | 1.675 | 11/Aug/2006 | 1.670 | 1.720 | 1.670 | 1.700 | 90,750 | 0.010 | 1.700 | 1.730 | 1.700 | 154,656.98 | 1.659 | 10/Aug/2006 | 1.680 | 1.710 | 1.670 | 1.710 | 700,774 | 0.020 | 1.660 | 1.710 | 1.710 | 1,191,066.12 | 1.643 | 09/Aug/2006 | 1.720 | 1.730 | 1.700 | 1.730 | 174,375 | | 1.710 | 1.730 | 1.730 | 296,749.75 | 1.625 | 08/Aug/2006 | 1.710 | 1.730 | 1.680 | 1.730 | 109,900 | 0.010 | 1.700 | 1.730 | 1.730 | 186,042.00 | 1.607 | 04/Aug/2006 | 1.620 | 1.720 | 1.620 | 1.720 | 86,400 | 0.070 | 1.660 | 1.710 | 1.720 | 142,279.02 | 1.591 | 03/Aug/2006 | 1.710 | 1.740 | 1.650 | 1.650 | 242,200 | 0.050 | 1.610 | 1.660 | 1.650 | 411,219.00 | 1.586 | 02/Aug/2006 | 1.680 | 1.720 | 1.600 | 1.700 | 162,774 | 0.060 | 1.700 | 1.730 | 1.700 | 273,993.03 | 1.586 | 01/Aug/2006 | 1.630 | 1.650 | 1.550 | 1.640 | 286,570 | 0.010 | 1.620 | 1.640 | 1.640 | 459,234.12 | 1.594 | 31/Jul/2006 | 1.550 | 1.690 | 1.550 | 1.630 | 457,825 | 0.090 | 1.620 | 1.650 | 1.630 | 741,289.50 | 1.611 | 28/Jul/2006 | 1.530 | 1.570 | 1.530 | 1.540 | 256,400 | | 1.530 | 1.550 | 1.540 | 395,510.03 | 1.641 | 27/Jul/2006 | 1.550 | 1.600 | 1.520 | 1.540 | 316,068 | 0.010 | 1.520 | 1.540 | 1.540 | 488,935.47 | 1.667 | 26/Jul/2006 | 1.550 | 1.560 | 1.520 | 1.550 | 228,800 | | 1.530 | 1.580 | 1.550 | 352,497.00 | 1.695 | 25/Jul/2006 | 1.540 | 1.570 | 1.520 | 1.550 | 501,400 | | 1.550 | 1.580 | 1.550 | 776,939.00 | 1.707 | 24/Jul/2006 | 1.510 | 1.580 | 1.500 | 1.550 | 157,000 | 0.010 | 1.530 | 1.550 | 1.550 | 241,730.00 | 1.718 | 21/Jul/2006 | 1.640 | 1.640 | 1.560 | 1.560 | 433,570 | 0.040 | 1.520 | 1.580 | 1.560 | 682,353.19 | 1.736 | 20/Jul/2006 | 1.650 | 1.700 | 1.600 | 1.600 | 63,550 | 0.100 | 1.580 | 1.600 | 1.600 | 104,057.51 | 1.750 | 19/Jul/2006 | 1.700 | 1.750 | 1.700 | 1.700 | 193,800 | 0.020 | 1.660 | 1.700 | 1.700 | 329,641.97 | 1.747 | 18/Jul/2006 | 1.760 | 1.850 | 1.700 | 1.720 | 240,050 | 0.080 | 1.720 | 1.790 | 1.720 | 431,327.50 | 1.753 | 17/Jul/2006 | 1.750 | 1.800 | 1.680 | 1.800 | 255,850 | 0.040 | 1.800 | 1.880 | 1.800 | 443,491.50 | 1.745 | 14/Jul/2006 | 1.800 | 1.900 | 1.780 | 1.840 | 191,023 | 0.040 | 1.800 | 1.840 | 1.890 | 345,527.47 | 1.716 | 13/Jul/2006 | 1.790 | 1.890 | 1.720 | 1.800 | 374,790 | 0.030 | 1.760 | 1.800 | 1.800 | 670,030.50 | 1.680 | 12/Jul/2006 | 1.680 | 1.830 | 1.680 | 1.830 | 387,950 | 0.160 | 1.830 | 1.850 | 1.830 | 696,861.50 | 1.643 | 11/Jul/2006 | 1.670 | 1.700 | 1.660 | 1.670 | 122,780 | 0.010 | 1.670 | 1.700 | 1.670 | 206,160.80 | 1.634 | 10/Jul/2006 | 1.720 | 1.720 | 1.660 | 1.660 | 7,707 | 0.080 | 1.660 | 1.710 | 1.660 | 13,133.32 | 1.640 | 07/Jul/2006 | 1.710 | 1.770 | 1.650 | 1.740 | 207,800 | | 1.690 | 1.760 | 1.740 | 361,205.00 | 1.631 | 06/Jul/2006 | 1.700 | 1.770 | 1.670 | 1.740 | 245,506 | 0.070 | 1.710 | 1.770 | 1.740 | 424,768.72 | 1.625 | 05/Jul/2006 | 1.780 | 1.780 | 1.650 | 1.670 | 273,239 | 0.110 | 1.670 | 1.720 | 1.670 | 463,154.19 | 1.618 | 04/Jul/2006 | 1.790 | 1.800 | 1.760 | 1.780 | 159,400 | 0.060 | 1.760 | 1.780 | 1.780 | 284,430.03 | 1.608 | 30/Jun/2006 | 1.560 | 1.840 | 1.560 | 1.720 | 496,000 | 0.170 | 1.720 | 1.760 | 1.720 | 850,448.00 | 1.611 | 29/Jun/2006 | 1.440 | 1.580 | 1.400 | 1.550 | 654,125 | 0.110 | 1.550 | 1.570 | 1.550 | 984,391.25 | 1.626 | 28/Jun/2006 | 1.400 | 1.490 | 1.280 | 1.440 | 876,893 | 0.020 | 1.420 | 1.430 | 1.440 | 1,227,636.38 | 1.652 | 27/Jun/2006 | 1.570 | 1.570 | 1.430 | 1.460 | 515,173 | 0.120 | 1.450 | 1.460 | 1.460 | 762,801.69 | 1.656 | 26/Jun/2006 | 1.720 | 1.720 | 1.530 | 1.580 | 343,490 | 0.140 | 1.580 | 1.600 | 1.580 | 543,745.62 | 1.673 | 23/Jun/2006 | 1.650 | 1.730 | 1.650 | 1.720 | 30,300 | 0.070 | 1.660 | 1.730 | 1.720 | 51,720.00 | 1.701 | 22/Jun/2006 | 1.680 | 1.700 | 1.650 | 1.650 | 75,600 | 0.030 | 1.650 | 1.690 | 1.650 | 127,723.00 | 1.731 | 21/Jun/2006 | 1.650 | 1.690 | 1.600 | 1.680 | 171,495 | 0.080 | 1.640 | 1.680 | 1.680 | 277,074.06 | 1.768 | 20/Jun/2006 | 1.690 | 1.690 | 1.600 | 1.600 | 44,700 | 0.080 | 1.600 | 1.630 | 1.600 | 73,271.00 | 1.813 | 19/Jun/2006 | 1.710 | 1.800 | 1.620 | 1.680 | 660,940 | 0.070 | 1.690 | 1.700 | 1.680 | 1,122,205.50 | 1.875 | 16/Jun/2006 | 1.740 | 1.800 | 1.720 | 1.750 | 209,100 | 0.050 | 1.750 | 1.780 | 1.750 | 366,169.97 | 1.940 | 15/Jun/2006 | 1.730 | 1.760 | 1.620 | 1.700 | 355,460 | | 1.680 | 1.700 | 1.700 | 609,374.00 | 1.996 | 14/Jun/2006 | 1.600 | 1.720 | 1.580 | 1.700 | 430,828 | 0.200 | 1.660 | 1.700 | 1.700 | 705,933.75 | 2.064 |
|
|
|