| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $0.89 | $0.89 | $0.87 | $0.88 | 7,737,500 |
December 29 2005 | $0.89 | $0.90 | $0.88 | $0.89 | 5,115,000 |
December 28 2005 | $0.90 | $0.90 | $0.89 | $0.90 | 4,682,500 |
December 27 2005 | $0.90 | $0.91 | $0.88 | $0.89 | 5,482,500 |
December 23 2005 | $0.90 | $0.91 | $0.90 | $0.90 | 3,920,000 |
December 22 2005 | $0.90 | $0.92 | $0.90 | $0.91 | 5,200,000 |
December 21 2005 | $0.91 | $0.91 | $0.90 | $0.91 | 7,155,000 |
December 20 2005 | $0.91 | $0.91 | $0.89 | $0.91 | 9,692,500 |
December 19 2005 | $0.92 | $0.93 | $0.92 | $0.92 | 7,022,500 |
December 16 2005 | $0.93 | $0.93 | $0.91 | $0.92 | 8,525,000 |
December 15 2005 | $0.93 | $0.93 | $0.91 | $0.93 | 8,510,000 |
December 14 2005 | $0.93 | $0.94 | $0.91 | $0.93 | 6,672,500 |
December 13 2005 | $0.95 | $0.95 | $0.93 | $0.94 | 11,785,000 |
December 12 2005 | $0.94 | $0.97 | $0.93 | $0.96 | 9,700,000 |
December 09 2005 | $0.94 | $0.95 | $0.93 | $0.94 | 6,382,500 |
December 08 2005 | $0.95 | $0.95 | $0.93 | $0.94 | 7,915,000 |
December 07 2005 | $0.97 | $0.97 | $0.95 | $0.95 | 5,732,500 |
December 06 2005 | $0.95 | $0.98 | $0.95 | $0.97 | 12,020,000 |
December 05 2005 | $0.95 | $0.96 | $0.95 | $0.95 | 9,395,000 |
December 02 2005 | $0.96 | $0.97 | $0.95 | $0.96 | 9,720,000 |
December 01 2005 | $0.94 | $0.97 | $0.94 | $0.96 | 15,307,500 |
November 30 2005 | $0.92 | $0.95 | $0.91 | $0.94 | 14,930,000 |
November 29 2005 | $0.93 | $0.94 | $0.92 | $0.92 | 14,997,500 |
November 28 2005 | $0.95 | $0.95 | $0.93 | $0.93 | 8,892,500 |
November 25 2005 | $0.94 | $0.95 | $0.93 | $0.94 | 2,170,000 |