| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $3.69 | $3.73 | $3.57 | $3.58 | 859,148 |
December 30 2004 | $3.64 | $3.73 | $3.60 | $3.70 | 763,948 |
December 29 2004 | $3.56 | $3.67 | $3.55 | $3.65 | 966,484 |
December 28 2004 | $3.57 | $3.64 | $3.55 | $3.59 | 1,318,344 |
December 27 2004 | $3.73 | $3.82 | $3.55 | $3.65 | 3,504,722 |
December 23 2004 | $4.33 | $4.39 | $4.09 | $4.13 | 1,211,428 |
December 22 2004 | $4.10 | $4.42 | $3.96 | $4.35 | 3,956,440 |
December 21 2004 | $4.01 | $4.13 | $3.95 | $4.08 | 1,668,482 |
December 20 2004 | $4.07 | $4.25 | $3.96 | $4.01 | 1,045,044 |
December 17 2004 | $4.20 | $4.25 | $4.04 | $4.16 | 1,846,036 |
December 16 2004 | $3.78 | $4.31 | $3.75 | $4.23 | 5,236,704 |
December 15 2004 | $3.71 | $3.78 | $3.67 | $3.71 | 536,386 |
December 14 2004 | $3.68 | $3.72 | $3.67 | $3.70 | 350,234 |
December 13 2004 | $3.73 | $3.76 | $3.65 | $3.67 | 385,736 |
December 10 2004 | $3.67 | $3.78 | $3.67 | $3.76 | 314,248 |
December 09 2004 | $3.63 | $3.79 | $3.63 | $3.68 | 374,196 |
December 08 2004 | $3.66 | $3.77 | $3.66 | $3.67 | 2,015,404 |
December 07 2004 | $3.78 | $3.83 | $3.66 | $3.70 | 1,873,626 |
December 06 2004 | $3.60 | $3.88 | $3.57 | $3.79 | 915,398 |
December 03 2004 | $3.64 | $3.70 | $3.61 | $3.66 | 647,652 |
December 02 2004 | $3.80 | $3.84 | $3.71 | $3.72 | 857,078 |
December 01 2004 | $3.91 | $3.96 | $3.84 | $3.84 | 578,868 |
November 30 2004 | $3.87 | $3.98 | $3.86 | $3.92 | 376,534 |
November 29 2004 | $4.03 | $4.12 | $3.93 | $3.96 | 450,810 |
November 26 2004 | $3.81 | $4.04 | $3.81 | $3.96 | 430,936 |
