| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $2.63 | $2.65 | $2.63 | $2.63 | 2,929,400 |
December 30 2004 | $2.65 | $2.65 | $2.63 | $2.63 | 2,213,900 |
December 29 2004 | $2.66 | $2.66 | $2.64 | $2.65 | 3,109,500 |
December 28 2004 | $2.62 | $2.66 | $2.62 | $2.65 | 4,787,900 |
December 27 2004 | $2.62 | $2.63 | $2.60 | $2.62 | 3,252,400 |
December 23 2004 | $2.61 | $2.62 | $2.60 | $2.62 | 3,802,900 |
December 22 2004 | $2.58 | $2.63 | $2.58 | $2.63 | 6,840,200 |
December 21 2004 | $2.47 | $2.50 | $2.46 | $2.49 | 6,940,400 |
December 20 2004 | $2.46 | $2.48 | $2.45 | $2.46 | 7,034,500 |
December 17 2004 | $2.47 | $2.48 | $2.44 | $2.45 | 11,516,400 |
December 16 2004 | $2.47 | $2.49 | $2.47 | $2.49 | 8,172,500 |
December 15 2004 | $2.47 | $2.49 | $2.42 | $2.48 | 11,130,000 |
December 14 2004 | $2.45 | $2.48 | $2.44 | $2.48 | 9,849,000 |
December 13 2004 | $2.43 | $2.45 | $2.42 | $2.44 | 6,734,200 |
December 10 2004 | $2.41 | $2.45 | $2.39 | $2.41 | 8,289,200 |
December 09 2004 | $2.36 | $2.40 | $2.35 | $2.40 | 6,009,000 |
December 08 2004 | $2.37 | $2.37 | $2.35 | $2.37 | 4,534,900 |
December 07 2004 | $2.37 | $2.39 | $2.35 | $2.36 | 6,020,400 |
December 06 2004 | $2.37 | $2.39 | $2.37 | $2.37 | 4,334,100 |
December 03 2004 | $2.36 | $2.40 | $2.36 | $2.38 | 5,155,600 |
December 02 2004 | $2.36 | $2.38 | $2.34 | $2.37 | 4,623,500 |
December 01 2004 | $2.36 | $2.37 | $2.31 | $2.35 | 8,841,400 |
November 30 2004 | $2.37 | $2.37 | $2.34 | $2.35 | 5,483,500 |
November 29 2004 | $2.38 | $2.39 | $2.33 | $2.36 | 5,832,600 |
November 26 2004 | $2.33 | $2.38 | $2.33 | $2.38 | 2,234,900 |