| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $4.11 | $4.16 | $3.94 | $4.02 | 805,335 |
February 25 2005 | $4.14 | $4.21 | $4.11 | $4.18 | 709,320 |
February 24 2005 | $4.21 | $4.29 | $4.02 | $4.27 | 988,730 |
February 23 2005 | $4.67 | $4.67 | $4.23 | $4.27 | 1,461,816 |
February 22 2005 | $4.64 | $4.80 | $4.63 | $4.68 | 426,209 |
February 18 2005 | $4.77 | $4.79 | $4.64 | $4.68 | 622,968 |
February 17 2005 | $4.77 | $4.79 | $4.71 | $4.72 | 424,975 |
February 16 2005 | $4.78 | $4.82 | $4.68 | $4.77 | 455,815 |
February 15 2005 | $4.84 | $4.96 | $4.79 | $4.82 | 397,630 |
February 14 2005 | $5.11 | $5.23 | $4.74 | $4.85 | 642,911 |
February 11 2005 | $4.82 | $5.18 | $4.82 | $5.10 | 587,194 |
February 10 2005 | $5.11 | $5.23 | $4.67 | $4.82 | 1,555,364 |
February 09 2005 | $5.36 | $5.42 | $5.13 | $5.23 | 1,111,679 |
February 08 2005 | $5.26 | $5.52 | $5.23 | $5.42 | 821,989 |
February 07 2005 | $5.16 | $5.35 | $5.14 | $5.21 | 402,359 |
February 04 2005 | $5.14 | $5.19 | $5.11 | $5.18 | 448,825 |
February 03 2005 | $5.10 | $5.31 | $5.07 | $5.12 | 564,578 |
February 02 2005 | $4.82 | $5.20 | $4.74 | $5.09 | 2,299,225 |
February 01 2005 | $4.75 | $4.81 | $4.68 | $4.81 | 651,546 |