| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.94 | $0.94 | $0.92 | $0.93 | 7,967,500 |
December 30 2004 | $0.94 | $0.94 | $0.92 | $0.93 | 9,900,000 |
December 29 2004 | $0.94 | $0.95 | $0.93 | $0.94 | 6,142,500 |
December 28 2004 | $0.96 | $0.96 | $0.94 | $0.94 | 7,557,500 |
December 27 2004 | $0.95 | $0.95 | $0.92 | $0.93 | 9,055,000 |
December 23 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 9,727,500 |
December 22 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 13,957,500 |
December 21 2004 | $0.90 | $0.96 | $0.90 | $0.94 | 76,977,500 |
December 20 2004 | $0.91 | $0.91 | $0.88 | $0.89 | 20,695,000 |
December 17 2004 | $0.92 | $0.92 | $0.90 | $0.90 | 12,085,000 |
December 16 2004 | $0.94 | $0.95 | $0.90 | $0.91 | 17,185,000 |
December 15 2004 | $0.94 | $0.94 | $0.92 | $0.94 | 10,607,500 |
December 14 2004 | $0.92 | $0.94 | $0.92 | $0.93 | 9,647,500 |
December 13 2004 | $0.92 | $0.93 | $0.91 | $0.92 | 7,997,500 |
December 10 2004 | $0.93 | $0.94 | $0.91 | $0.92 | 14,435,000 |
December 09 2004 | $0.94 | $0.94 | $0.91 | $0.94 | 9,680,000 |
December 08 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 7,305,000 |
December 07 2004 | $0.98 | $0.99 | $0.93 | $0.94 | 15,457,500 |
December 06 2004 | $0.98 | $0.98 | $0.96 | $0.97 | 8,632,500 |
December 03 2004 | $0.99 | $0.99 | $0.96 | $0.97 | 15,130,000 |
December 02 2004 | $0.97 | $1.03 | $0.96 | $0.96 | 42,620,000 |
December 01 2004 | $0.94 | $0.98 | $0.94 | $0.96 | 22,242,500 |
November 30 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 7,625,000 |
November 29 2004 | $0.95 | $0.97 | $0.93 | $0.94 | 11,080,000 |
November 26 2004 | $0.95 | $0.96 | $0.94 | $0.95 | 3,817,500 |