| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $4.89 | $5.00 | $4.85 | $4.97 | 6,211,600 |
May 27 2005 | $4.96 | $4.98 | $4.88 | $4.88 | 6,084,400 |
May 26 2005 | $4.91 | $5.00 | $4.83 | $4.95 | 6,382,800 |
May 25 2005 | $4.89 | $4.93 | $4.79 | $4.88 | 7,942,000 |
May 24 2005 | $4.73 | $4.85 | $4.70 | $4.82 | 7,348,400 |
May 23 2005 | $4.42 | $4.78 | $4.36 | $4.73 | 9,897,200 |
May 20 2005 | $4.28 | $4.57 | $4.26 | $4.54 | 10,856,000 |
May 19 2005 | $4.25 | $4.45 | $4.24 | $4.35 | 20,659,200 |
May 18 2005 | $3.83 | $3.95 | $3.79 | $3.89 | 4,379,600 |
May 17 2005 | $3.65 | $3.87 | $3.62 | $3.85 | 3,041,200 |
May 16 2005 | $3.65 | $3.73 | $3.63 | $3.70 | 1,796,400 |
May 13 2005 | $3.69 | $3.72 | $3.58 | $3.66 | 3,694,800 |
May 12 2005 | $3.75 | $3.80 | $3.67 | $3.68 | 1,806,000 |
May 11 2005 | $3.80 | $3.85 | $3.76 | $3.76 | 2,080,400 |
May 10 2005 | $3.75 | $3.86 | $3.75 | $3.81 | 2,954,000 |
May 09 2005 | $3.72 | $3.81 | $3.72 | $3.79 | 3,662,800 |
May 06 2005 | $3.69 | $3.81 | $3.67 | $3.77 | 3,101,600 |
May 05 2005 | $3.67 | $3.71 | $3.61 | $3.69 | 2,910,800 |
May 04 2005 | $3.58 | $3.69 | $3.56 | $3.68 | 1,402,800 |
May 03 2005 | $3.50 | $3.62 | $3.47 | $3.56 | 1,642,000 |
May 02 2005 | $3.56 | $3.56 | $3.46 | $3.52 | 1,483,600 |