| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $0.94 | $0.94 | $0.92 | $0.92 | 7,972,675 |
December 30 2004 | $0.93 | $0.94 | $0.92 | $0.93 | 9,899,275 |
December 29 2004 | $0.94 | $0.95 | $0.93 | $0.93 | 6,142,025 |
December 28 2004 | $0.96 | $0.96 | $0.94 | $0.94 | 7,731,650 |
December 27 2004 | $0.94 | $0.95 | $0.92 | $0.93 | 9,052,550 |
December 23 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 9,726,725 |
December 22 2004 | $0.94 | $0.95 | $0.93 | $0.94 | 14,295,750 |
December 21 2004 | $0.90 | $0.96 | $0.90 | $0.94 | 76,996,100 |
December 20 2004 | $0.91 | $0.91 | $0.88 | $0.88 | 20,766,450 |
December 17 2004 | $0.91 | $0.92 | $0.89 | $0.90 | 12,093,925 |
December 16 2004 | $0.93 | $0.94 | $0.90 | $0.91 | 17,183,125 |
December 15 2004 | $0.93 | $0.94 | $0.92 | $0.94 | 10,657,000 |
December 14 2004 | $0.92 | $0.94 | $0.92 | $0.93 | 9,646,575 |
December 13 2004 | $0.92 | $0.93 | $0.91 | $0.92 | 8,028,450 |
December 10 2004 | $0.93 | $0.94 | $0.91 | $0.92 | 15,640,025 |
December 09 2004 | $0.94 | $0.94 | $0.91 | $0.94 | 9,679,125 |
December 08 2004 | $0.95 | $0.95 | $0.93 | $0.94 | 7,302,700 |
December 07 2004 | $0.98 | $0.99 | $0.93 | $0.94 | 15,729,975 |
December 06 2004 | $0.97 | $0.98 | $0.96 | $0.97 | 8,805,300 |
December 03 2004 | $0.99 | $0.99 | $0.96 | $0.97 | 15,164,075 |
December 02 2004 | $0.97 | $1.02 | $0.95 | $0.96 | 43,291,325 |
December 01 2004 | $0.94 | $0.97 | $0.93 | $0.96 | 22,033,275 |
November 30 2004 | $0.94 | $0.95 | $0.93 | $0.93 | 7,653,125 |
November 29 2004 | $0.95 | $0.96 | $0.93 | $0.94 | 11,101,325 |
November 26 2004 | $0.95 | $0.96 | $0.94 | $0.94 | 3,817,275 |