| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2005 | $1.14 | $1.17 | $1.13 | $1.15 | 3,832,200 |
November 22 2005 | $1.14 | $1.17 | $1.13 | $1.14 | 5,385,600 |
November 21 2005 | $1.10 | $1.14 | $1.10 | $1.14 | 4,042,800 |
November 18 2005 | $1.08 | $1.11 | $1.07 | $1.10 | 4,597,200 |
November 17 2005 | $1.05 | $1.10 | $1.05 | $1.07 | 4,532,400 |
November 16 2005 | $1.04 | $1.06 | $1.04 | $1.05 | 2,381,400 |
November 15 2005 | $1.05 | $1.05 | $1.02 | $1.04 | 4,629,600 |
November 14 2005 | $1.05 | $1.06 | $1.04 | $1.05 | 3,250,800 |
November 11 2005 | $1.06 | $1.08 | $1.05 | $1.05 | 4,690,800 |
November 10 2005 | $1.06 | $1.07 | $1.04 | $1.06 | 5,142,600 |
November 09 2005 | $1.02 | $1.09 | $1.02 | $1.05 | 8,233,200 |
November 08 2005 | $1.00 | $1.05 | $1.00 | $1.02 | 5,198,400 |
November 07 2005 | $1.00 | $1.02 | $0.99 | $1.00 | 5,185,800 |
November 04 2005 | $0.98 | $1.01 | $0.97 | $1.00 | 6,067,800 |
November 03 2005 | $0.97 | $1.01 | $0.95 | $0.98 | 8,319,600 |
November 02 2005 | $0.97 | $0.98 | $0.94 | $0.97 | 7,558,200 |
November 01 2005 | $0.96 | $0.98 | $0.95 | $0.97 | 8,845,200 |
