| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 11 2004 | $5.55 | $6.06 | $5.55 | $5.94 | 817,800 |
October 08 2004 | $5.62 | $5.68 | $5.41 | $5.57 | 263,000 |
October 07 2004 | $5.74 | $5.74 | $5.56 | $5.69 | 152,600 |
October 06 2004 | $5.73 | $5.78 | $5.55 | $5.66 | 309,400 |
October 05 2004 | $5.81 | $5.89 | $5.65 | $5.68 | 443,800 |
October 04 2004 | $5.18 | $5.79 | $5.13 | $5.62 | 815,000 |
October 01 2004 | $4.93 | $5.04 | $4.92 | $5.04 | 101,600 |
September 30 2004 | $4.83 | $4.92 | $4.70 | $4.85 | 90,200 |
September 29 2004 | $4.99 | $5.05 | $4.42 | $4.84 | 312,000 |
September 28 2004 | $4.99 | $5.02 | $4.61 | $4.91 | 217,200 |
September 27 2004 | $4.47 | $4.94 | $4.44 | $4.79 | 787,400 |
September 24 2004 | $4.27 | $4.35 | $4.27 | $4.33 | 38,800 |
September 23 2004 | $4.20 | $4.44 | $4.20 | $4.35 | 29,600 |
September 22 2004 | $4.35 | $4.37 | $4.23 | $4.23 | 30,600 |
September 21 2004 | $4.46 | $4.49 | $4.37 | $4.44 | 54,200 |
September 20 2004 | $4.21 | $4.49 | $4.21 | $4.47 | 86,000 |
September 17 2004 | $4.20 | $4.30 | $4.20 | $4.28 | 38,400 |
September 16 2004 | $4.42 | $4.42 | $4.27 | $4.27 | 64,000 |
September 15 2004 | $4.41 | $4.49 | $4.41 | $4.44 | 46,000 |
September 14 2004 | $4.53 | $4.53 | $4.39 | $4.42 | 45,600 |
September 13 2004 | $4.28 | $4.59 | $4.28 | $4.51 | 305,000 |
September 10 2004 | $4.28 | $4.42 | $4.23 | $4.27 | 47,400 |
September 09 2004 | $4.07 | $4.32 | $4.07 | $4.25 | 130,200 |
September 08 2004 | $3.83 | $4.13 | $3.66 | $3.99 | 92,200 |
September 07 2004 | $4.37 | $4.42 | $3.99 | $3.99 | 346,200 |
