| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2005 | $4.82 | $4.88 | $4.76 | $4.86 | 383,499,255 |
January 28 2005 | $4.72 | $4.84 | $4.63 | $4.73 | 487,898,557 |
January 27 2005 | $4.69 | $4.69 | $4.60 | $4.67 | 264,905,813 |
January 26 2005 | $4.46 | $4.71 | $4.45 | $4.70 | 492,954,063 |
January 25 2005 | $4.53 | $4.53 | $4.38 | $4.40 | 426,243,039 |
January 24 2005 | $4.69 | $4.71 | $4.48 | $4.49 | 560,477,062 |
January 21 2005 | $4.83 | $4.86 | $4.68 | $4.68 | 371,302,781 |
January 20 2005 | $4.78 | $4.88 | $4.77 | $4.82 | 359,781,733 |
January 19 2005 | $5.09 | $5.10 | $4.89 | $4.90 | 448,610,548 |
January 18 2005 | $4.99 | $5.10 | $4.94 | $5.07 | 527,126,145 |
January 14 2005 | $4.87 | $4.97 | $4.82 | $4.97 | 385,272,618 |
January 13 2005 | $4.86 | $4.91 | $4.82 | $4.85 | 273,735,146 |
January 12 2005 | $4.83 | $4.87 | $4.73 | $4.86 | 333,937,750 |
January 11 2005 | $4.86 | $4.91 | $4.80 | $4.81 | 278,090,570 |
January 10 2005 | $4.83 | $4.92 | $4.77 | $4.85 | 301,376,829 |
January 07 2005 | $4.74 | $4.83 | $4.69 | $4.82 | 386,092,864 |
January 06 2005 | $4.85 | $4.87 | $4.67 | $4.69 | 415,062,622 |
January 05 2005 | $4.81 | $4.89 | $4.78 | $4.81 | 329,146,188 |
January 04 2005 | $5.00 | $5.04 | $4.81 | $4.83 | 549,719,795 |
January 03 2005 | $4.91 | $5.06 | $4.86 | $5.04 | 633,287,342 |
