| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $3.58 | $3.58 | $3.42 | $3.50 | 3,312,000 |
May 27 2005 | $3.56 | $3.56 | $3.50 | $3.55 | 70,800 |
May 26 2005 | $3.49 | $3.65 | $3.49 | $3.50 | 228,000 |
May 25 2005 | $3.46 | $3.54 | $3.38 | $3.51 | 225,600 |
May 24 2005 | $3.51 | $3.55 | $3.48 | $3.50 | 340,000 |
May 23 2005 | $3.50 | $3.51 | $3.34 | $3.50 | 396,800 |
May 20 2005 | $3.50 | $3.51 | $3.45 | $3.47 | 164,800 |
May 19 2005 | $3.50 | $3.51 | $3.48 | $3.50 | 125,600 |
May 18 2005 | $3.56 | $3.58 | $3.41 | $3.50 | 942,800 |
May 17 2005 | $3.19 | $3.69 | $3.11 | $3.49 | 790,800 |
May 16 2005 | $2.90 | $3.23 | $2.88 | $3.14 | 1,212,400 |
May 13 2005 | $2.90 | $2.92 | $2.84 | $2.91 | 116,400 |
May 12 2005 | $2.88 | $2.93 | $2.74 | $2.83 | 225,600 |
May 11 2005 | $2.85 | $2.94 | $2.83 | $2.87 | 258,800 |
May 10 2005 | $2.62 | $2.94 | $2.53 | $2.85 | 517,200 |
May 09 2005 | $2.52 | $2.53 | $2.48 | $2.48 | 172,400 |
May 06 2005 | $2.48 | $2.50 | $2.48 | $2.50 | 72,400 |
May 05 2005 | $2.50 | $2.52 | $2.48 | $2.48 | 60,800 |
May 04 2005 | $2.50 | $2.53 | $2.48 | $2.53 | 63,200 |
May 03 2005 | $2.50 | $2.53 | $2.48 | $2.50 | 85,600 |
May 02 2005 | $2.47 | $2.53 | $2.47 | $2.48 | 62,800 |
