| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2004 | $3.24 | $3.29 | $3.21 | $3.22 | 275,163,044 |
September 29 2004 | $3.14 | $3.36 | $3.14 | $3.26 | 610,346,788 |
September 28 2004 | $3.01 | $3.17 | $2.99 | $3.15 | 338,612,505 |
September 27 2004 | $2.97 | $3.00 | $2.93 | $2.94 | 141,334,109 |
September 24 2004 | $3.01 | $3.08 | $2.98 | $2.98 | 182,487,633 |
September 23 2004 | $2.95 | $3.05 | $2.91 | $3.00 | 170,730,014 |
September 22 2004 | $2.92 | $2.97 | $2.90 | $2.94 | 151,628,944 |
September 21 2004 | $2.99 | $2.99 | $2.92 | $2.93 | 144,576,171 |
September 20 2004 | $2.91 | $3.02 | $2.90 | $2.97 | 212,582,142 |
September 17 2004 | $2.84 | $2.92 | $2.82 | $2.92 | 189,458,006 |
September 16 2004 | $2.79 | $2.88 | $2.77 | $2.83 | 185,324,087 |
September 15 2004 | $2.75 | $2.84 | $2.74 | $2.78 | 214,270,667 |
September 14 2004 | $2.68 | $2.78 | $2.65 | $2.77 | 216,645,249 |
September 13 2004 | $2.66 | $2.69 | $2.65 | $2.67 | 156,885,016 |
September 10 2004 | $2.53 | $2.65 | $2.52 | $2.62 | 173,982,986 |
September 09 2004 | $2.55 | $2.55 | $2.51 | $2.54 | 81,235,485 |
September 08 2004 | $2.50 | $2.56 | $2.50 | $2.54 | 99,712,519 |
September 07 2004 | $2.51 | $2.53 | $2.48 | $2.52 | 116,953,710 |
September 03 2004 | $2.51 | $2.53 | $2.47 | $2.49 | 103,048,450 |
September 02 2004 | $2.46 | $2.54 | $2.46 | $2.52 | 302,379,818 |
September 01 2004 | $2.55 | $2.56 | $2.48 | $2.49 | 182,769,760 |
