| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $5.51 | $5.52 | $5.41 | $5.46 | 366,441,192 |
April 28 2005 | $5.45 | $5.51 | $5.40 | $5.45 | 346,964,688 |
April 27 2005 | $5.41 | $5.48 | $5.38 | $5.45 | 410,181,408 |
April 26 2005 | $5.47 | $5.51 | $5.42 | $5.43 | 690,189,120 |
April 25 2005 | $5.41 | $5.58 | $5.40 | $5.55 | 792,806,400 |
April 22 2005 | $5.53 | $5.56 | $5.32 | $5.36 | 1,326,875,796 |
April 21 2005 | $4.97 | $5.09 | $4.95 | $5.07 | 709,365,924 |
April 20 2005 | $4.93 | $4.98 | $4.86 | $4.92 | 617,441,940 |
April 19 2005 | $4.70 | $4.77 | $4.67 | $4.75 | 336,862,800 |
April 18 2005 | $4.58 | $4.66 | $4.55 | $4.64 | 261,749,988 |
April 15 2005 | $4.72 | $4.72 | $4.58 | $4.59 | 462,632,904 |
April 14 2005 | $4.80 | $4.82 | $4.72 | $4.75 | 245,861,892 |
April 13 2005 | $4.80 | $4.82 | $4.71 | $4.79 | 261,969,768 |
April 12 2005 | $4.79 | $4.83 | $4.70 | $4.81 | 292,491,216 |
April 11 2005 | $4.79 | $4.84 | $4.77 | $4.80 | 216,203,580 |
April 08 2005 | $4.81 | $4.84 | $4.75 | $4.77 | 204,459,336 |
April 07 2005 | $4.69 | $4.83 | $4.68 | $4.81 | 387,300,312 |
April 06 2005 | $4.70 | $4.71 | $4.66 | $4.70 | 209,893,896 |
April 05 2005 | $4.66 | $4.72 | $4.66 | $4.68 | 349,118,532 |
April 04 2005 | $4.47 | $4.60 | $4.46 | $4.60 | 322,732,944 |
April 01 2005 | $4.51 | $4.54 | $4.47 | $4.47 | 247,032,720 |
