| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2004 | $4.49 | $4.55 | $4.48 | $4.52 | 309,523,343 |
November 29 2004 | $4.48 | $4.55 | $4.41 | $4.50 | 426,248,634 |
November 26 2004 | $4.37 | $4.47 | $4.36 | $4.46 | 258,950,338 |
November 24 2004 | $4.35 | $4.40 | $4.29 | $4.34 | 610,771,617 |
November 23 2004 | $4.17 | $4.25 | $4.14 | $4.16 | 492,697,911 |
November 22 2004 | $4.19 | $4.21 | $4.01 | $4.10 | 494,278,381 |
November 19 2004 | $4.20 | $4.22 | $4.14 | $4.21 | 350,895,855 |
November 18 2004 | $4.22 | $4.33 | $4.12 | $4.16 | 664,567,862 |
November 17 2004 | $4.20 | $4.41 | $4.20 | $4.29 | 724,634,558 |
November 16 2004 | $4.41 | $4.46 | $4.25 | $4.29 | 835,943,612 |
November 15 2004 | $4.48 | $4.68 | $4.44 | $4.59 | 475,305,147 |
November 12 2004 | $4.60 | $4.72 | $4.41 | $4.52 | 668,966,804 |
November 11 2004 | $4.20 | $4.57 | $4.16 | $4.55 | 598,883,444 |
November 10 2004 | $4.24 | $4.29 | $4.13 | $4.17 | 425,421,794 |
November 09 2004 | $4.33 | $4.35 | $4.11 | $4.19 | 444,107,706 |
November 08 2004 | $4.25 | $4.36 | $4.21 | $4.29 | 447,473,648 |
November 05 2004 | $4.52 | $4.53 | $4.19 | $4.21 | 792,650,239 |
November 04 2004 | $4.68 | $4.73 | $4.56 | $4.59 | 576,932,733 |
November 03 2004 | $4.93 | $5.01 | $4.74 | $4.76 | 555,066,299 |
November 02 2004 | $4.94 | $4.95 | $4.81 | $4.84 | 453,501,014 |
November 01 2004 | $4.81 | $4.91 | $4.75 | $4.87 | 488,620,618 |
