| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 29 2004 | $4.93 | $4.97 | $4.74 | $4.74 | 845,697,010 |
October 28 2004 | $4.64 | $4.83 | $4.61 | $4.80 | 593,294,894 |
October 27 2004 | $4.53 | $4.71 | $4.52 | $4.62 | 533,807,198 |
October 26 2004 | $4.63 | $4.79 | $4.47 | $4.52 | 891,457,075 |
October 25 2004 | $4.38 | $4.83 | $4.29 | $4.66 | 1,309,313,672 |
October 22 2004 | $4.23 | $4.48 | $4.08 | $4.29 | 1,474,653,624 |
October 21 2004 | $3.58 | $3.73 | $3.52 | $3.71 | 585,107,659 |
October 20 2004 | $3.68 | $3.70 | $3.47 | $3.49 | 454,656,695 |
October 19 2004 | $3.74 | $3.79 | $3.66 | $3.68 | 362,210,303 |
October 18 2004 | $3.56 | $3.71 | $3.51 | $3.71 | 280,764,622 |
October 15 2004 | $3.60 | $3.62 | $3.53 | $3.58 | 263,910,456 |
October 14 2004 | $3.50 | $3.54 | $3.44 | $3.53 | 208,900,306 |
October 13 2004 | $3.56 | $3.57 | $3.48 | $3.50 | 395,385,669 |
October 12 2004 | $3.34 | $3.42 | $3.32 | $3.41 | 234,101,631 |
October 11 2004 | $3.41 | $3.45 | $3.33 | $3.36 | 209,574,133 |
October 08 2004 | $3.45 | $3.47 | $3.41 | $3.42 | 221,414,552 |
October 07 2004 | $3.39 | $3.48 | $3.39 | $3.45 | 282,314,441 |
October 06 2004 | $3.42 | $3.44 | $3.38 | $3.41 | 267,635,810 |
October 05 2004 | $3.35 | $3.44 | $3.29 | $3.44 | 299,687,744 |
October 04 2004 | $3.38 | $3.40 | $3.33 | $3.36 | 261,016,977 |
October 01 2004 | $3.25 | $3.34 | $3.20 | $3.30 | 302,510,412 |
