| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1.94 | $1.99 | $1.85 | $1.85 | 2,559,559 |
December 29 2005 | $1.78 | $1.99 | $1.75 | $1.99 | 6,954,001 |
December 28 2005 | $1.83 | $1.84 | $1.74 | $1.75 | 2,085,793 |
December 27 2005 | $1.91 | $1.93 | $1.77 | $1.81 | 2,814,009 |
December 23 2005 | $1.91 | $1.98 | $1.88 | $1.92 | 2,444,898 |
December 22 2005 | $1.96 | $1.99 | $1.83 | $1.89 | 4,934,206 |
December 21 2005 | $2.08 | $2.18 | $1.98 | $1.99 | 3,401,650 |
December 20 2005 | $2.05 | $2.27 | $1.97 | $2.10 | 5,310,964 |
December 19 2005 | $2.30 | $2.32 | $2.11 | $2.15 | 2,615,054 |
December 16 2005 | $2.25 | $2.34 | $2.16 | $2.34 | 2,126,250 |
December 15 2005 | $2.28 | $2.38 | $2.18 | $2.22 | 7,041,911 |
December 14 2005 | $2.19 | $2.67 | $2.17 | $2.52 | 12,724,590 |
December 13 2005 | $2.46 | $2.46 | $2.11 | $2.12 | 8,320,028 |
December 12 2005 | $3.13 | $3.39 | $2.50 | $2.54 | 37,271,773 |
December 09 2005 | $1.22 | $1.98 | $1.21 | $1.74 | 9,160,737 |
December 08 2005 | $1.36 | $1.36 | $1.21 | $1.22 | 1,085,452 |
December 07 2005 | $1.37 | $1.38 | $1.30 | $1.30 | 720,928 |
December 06 2005 | $1.44 | $1.47 | $1.35 | $1.36 | 992,741 |
December 05 2005 | $1.52 | $1.57 | $1.32 | $1.44 | 2,317,239 |
December 02 2005 | $1.57 | $1.60 | $1.55 | $1.60 | 484,047 |
December 01 2005 | $1.59 | $1.61 | $1.56 | $1.56 | 615,557 |
November 30 2005 | $1.60 | $1.63 | $1.58 | $1.60 | 166,833 |
November 29 2005 | $1.65 | $1.69 | $1.59 | $1.61 | 562,004 |
November 28 2005 | $1.63 | $1.65 | $1.60 | $1.60 | 435,160 |
November 25 2005 | $1.62 | $1.65 | $1.62 | $1.62 | 163,731 |
