| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $4.92 | $5.02 | $4.87 | $5.00 | 6,211,600 |
May 27 2005 | $4.99 | $5.00 | $4.90 | $4.91 | 6,084,400 |
May 26 2005 | $4.94 | $5.02 | $4.85 | $4.97 | 6,382,800 |
May 25 2005 | $4.92 | $4.95 | $4.82 | $4.91 | 7,942,000 |
May 24 2005 | $4.75 | $4.88 | $4.73 | $4.84 | 7,348,400 |
May 23 2005 | $4.45 | $4.81 | $4.38 | $4.75 | 9,897,200 |
May 20 2005 | $4.30 | $4.59 | $4.28 | $4.57 | 10,856,000 |
May 19 2005 | $4.27 | $4.47 | $4.26 | $4.37 | 20,659,200 |
May 18 2005 | $3.85 | $3.97 | $3.81 | $3.91 | 4,379,600 |
May 17 2005 | $3.67 | $3.89 | $3.64 | $3.87 | 3,041,200 |
May 16 2005 | $3.67 | $3.75 | $3.65 | $3.71 | 1,796,400 |
May 13 2005 | $3.70 | $3.74 | $3.59 | $3.68 | 3,694,800 |
May 12 2005 | $3.77 | $3.82 | $3.69 | $3.70 | 1,806,000 |
May 11 2005 | $3.82 | $3.87 | $3.78 | $3.78 | 2,080,400 |
May 10 2005 | $3.77 | $3.88 | $3.76 | $3.83 | 2,954,000 |
May 09 2005 | $3.74 | $3.83 | $3.74 | $3.81 | 3,662,800 |
May 06 2005 | $3.71 | $3.83 | $3.69 | $3.79 | 3,101,600 |
May 05 2005 | $3.69 | $3.73 | $3.63 | $3.71 | 2,910,800 |
May 04 2005 | $3.59 | $3.71 | $3.58 | $3.70 | 1,402,800 |
May 03 2005 | $3.52 | $3.63 | $3.49 | $3.58 | 1,642,000 |
May 02 2005 | $3.58 | $3.58 | $3.48 | $3.53 | 1,483,600 |
