| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $0.92 | $0.94 | $0.91 | $0.94 | 14,930,000 |
November 29 2005 | $0.93 | $0.93 | $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 | $0.94 | $0.93 | $0.94 | 2,170,000 |
November 23 2005 | $0.94 | $0.95 | $0.94 | $0.94 | 7,190,000 |
November 22 2005 | $0.93 | $0.95 | $0.93 | $0.94 | 10,660,000 |
November 21 2005 | $0.90 | $0.94 | $0.90 | $0.94 | 16,490,000 |
November 18 2005 | $0.92 | $0.93 | $0.91 | $0.91 | 17,150,000 |
November 17 2005 | $0.92 | $0.92 | $0.91 | $0.92 | 12,860,000 |
November 16 2005 | $0.90 | $0.91 | $0.90 | $0.91 | 8,770,000 |
November 15 2005 | $0.92 | $0.93 | $0.90 | $0.90 | 9,317,500 |
November 14 2005 | $0.93 | $0.93 | $0.91 | $0.92 | 8,010,000 |
November 11 2005 | $0.92 | $0.94 | $0.91 | $0.93 | 8,115,000 |
November 10 2005 | $0.92 | $0.92 | $0.90 | $0.92 | 15,632,500 |
November 09 2005 | $0.94 | $0.94 | $0.92 | $0.92 | 9,862,500 |
November 08 2005 | $0.96 | $0.96 | $0.94 | $0.94 | 9,875,000 |
November 07 2005 | $0.94 | $0.98 | $0.93 | $0.96 | 19,545,000 |
November 04 2005 | $0.96 | $0.96 | $0.93 | $0.96 | 27,915,000 |
November 03 2005 | $0.92 | $0.98 | $0.89 | $0.96 | 187,545,000 |
November 02 2005 | $0.76 | $0.77 | $0.75 | $0.76 | 26,792,500 |
November 01 2005 | $0.75 | $0.77 | $0.74 | $0.77 | 10,805,000 |