| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1.53 | $1.56 | $1.50 | $1.53 | 4,564,800 |
December 29 2005 | $1.55 | $1.55 | $1.52 | $1.54 | 3,085,200 |
December 28 2005 | $1.52 | $1.55 | $1.49 | $1.54 | 6,075,000 |
December 27 2005 | $1.56 | $1.58 | $1.52 | $1.52 | 5,356,800 |
December 23 2005 | $1.56 | $1.58 | $1.53 | $1.56 | 3,439,800 |
December 22 2005 | $1.56 | $1.58 | $1.53 | $1.57 | 3,781,800 |
December 21 2005 | $1.56 | $1.58 | $1.53 | $1.56 | 9,280,800 |
December 20 2005 | $1.61 | $1.63 | $1.58 | $1.61 | 4,420,800 |
December 19 2005 | $1.67 | $1.69 | $1.59 | $1.61 | 8,107,200 |
December 16 2005 | $1.67 | $1.71 | $1.66 | $1.68 | 10,805,400 |
December 15 2005 | $1.67 | $1.67 | $1.61 | $1.67 | 7,785,000 |
December 14 2005 | $1.59 | $1.67 | $1.59 | $1.65 | 9,054,000 |
December 13 2005 | $1.61 | $1.64 | $1.56 | $1.61 | 17,411,400 |
December 12 2005 | $1.72 | $1.72 | $1.60 | $1.65 | 18,279,000 |
December 09 2005 | $1.68 | $1.72 | $1.67 | $1.69 | 23,250,600 |
December 08 2005 | $1.56 | $1.68 | $1.56 | $1.67 | 40,572,000 |
December 07 2005 | $1.46 | $1.57 | $1.43 | $1.55 | 27,336,600 |
December 06 2005 | $1.37 | $1.48 | $1.37 | $1.46 | 32,070,600 |
December 05 2005 | $1.34 | $1.39 | $1.34 | $1.36 | 13,852,800 |
December 02 2005 | $1.37 | $1.38 | $1.35 | $1.36 | 12,781,800 |
December 01 2005 | $1.44 | $1.44 | $1.36 | $1.36 | 60,134,400 |
November 30 2005 | $1.22 | $1.31 | $1.21 | $1.28 | 18,970,200 |
November 29 2005 | $1.21 | $1.23 | $1.18 | $1.22 | 11,167,200 |
November 28 2005 | $1.21 | $1.26 | $1.20 | $1.20 | 16,536,600 |
November 25 2005 | $1.16 | $1.24 | $1.14 | $1.20 | 11,035,800 |
