| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.87 | $3.90 | $3.85 | $3.87 | 3,440,391 |
December 29 2005 | $3.88 | $3.91 | $3.85 | $3.89 | 3,612,144 |
December 28 2005 | $3.86 | $3.94 | $3.86 | $3.89 | 4,148,232 |
December 27 2005 | $3.97 | $3.97 | $3.80 | $3.85 | 6,647,087 |
December 23 2005 | $3.94 | $3.97 | $3.92 | $3.96 | 3,276,969 |
December 22 2005 | $3.95 | $3.96 | $3.88 | $3.94 | 6,983,046 |
December 21 2005 | $3.78 | $3.94 | $3.74 | $3.91 | 22,647,445 |
December 20 2005 | $3.66 | $3.68 | $3.57 | $3.59 | 5,735,728 |
December 19 2005 | $3.77 | $3.77 | $3.64 | $3.66 | 10,207,627 |
December 16 2005 | $3.74 | $3.86 | $3.72 | $3.76 | 19,488,061 |
December 15 2005 | $3.57 | $3.71 | $3.47 | $3.71 | 21,857,886 |
December 14 2005 | $3.45 | $3.51 | $3.22 | $3.49 | 27,002,065 |
December 13 2005 | $3.49 | $3.57 | $3.42 | $3.44 | 13,134,540 |
December 12 2005 | $3.68 | $3.69 | $3.44 | $3.59 | 22,153,643 |
December 09 2005 | $3.90 | $3.94 | $3.65 | $3.68 | 12,957,566 |
December 08 2005 | $3.89 | $3.94 | $3.89 | $3.93 | 2,858,089 |
December 07 2005 | $3.96 | $4.01 | $3.89 | $3.91 | 3,861,323 |
December 06 2005 | $3.96 | $4.01 | $3.94 | $3.96 | 3,933,962 |
December 05 2005 | $3.93 | $3.99 | $3.91 | $3.96 | 4,130,711 |
December 02 2005 | $3.86 | $3.97 | $3.86 | $3.96 | 5,600,719 |
December 01 2005 | $3.96 | $3.98 | $3.86 | $3.87 | 4,576,521 |
November 30 2005 | $3.86 | $3.99 | $3.85 | $3.93 | 6,072,583 |
November 29 2005 | $3.93 | $4.00 | $3.82 | $3.86 | 6,436,275 |
November 28 2005 | $4.07 | $4.09 | $3.93 | $3.94 | 10,569,521 |
November 25 2005 | $4.15 | $4.18 | $4.13 | $4.18 | 1,493,633 |
