| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.60 | $4.69 | $4.50 | $4.61 | 275,298 |
December 30 2004 | $4.45 | $4.63 | $4.41 | $4.57 | 303,260 |
December 29 2004 | $4.50 | $4.57 | $4.45 | $4.49 | 241,580 |
December 28 2004 | $4.51 | $4.57 | $4.49 | $4.51 | 294,830 |
December 27 2004 | $4.57 | $4.62 | $4.41 | $4.56 | 446,358 |
December 23 2004 | $4.14 | $4.55 | $4.14 | $4.55 | 954,190 |
December 22 2004 | $4.20 | $4.34 | $4.06 | $4.26 | 742,422 |
December 21 2004 | $4.24 | $4.25 | $3.96 | $4.15 | 1,265,262 |
December 20 2004 | $3.73 | $3.82 | $3.65 | $3.82 | 319,091 |
December 17 2004 | $3.95 | $3.95 | $3.71 | $3.71 | 260,701 |
December 16 2004 | $3.90 | $3.95 | $3.84 | $3.89 | 327,726 |
December 15 2004 | $3.80 | $4.00 | $3.80 | $3.94 | 481,721 |
December 14 2004 | $3.93 | $3.93 | $3.80 | $3.86 | 287,018 |
December 13 2004 | $3.88 | $3.90 | $3.80 | $3.86 | 351,370 |
December 10 2004 | $3.76 | $3.83 | $3.61 | $3.81 | 253,094 |
December 09 2004 | $3.79 | $3.79 | $3.59 | $3.71 | 296,270 |
December 08 2004 | $3.72 | $3.79 | $3.67 | $3.79 | 246,514 |
December 07 2004 | $3.76 | $3.76 | $3.60 | $3.71 | 346,025 |
December 06 2004 | $3.76 | $3.77 | $3.66 | $3.73 | 252,271 |
December 03 2004 | $3.73 | $3.77 | $3.65 | $3.71 | 138,986 |
December 02 2004 | $3.83 | $3.93 | $3.75 | $3.75 | 357,538 |
December 01 2004 | $3.77 | $3.90 | $3.72 | $3.87 | 192,853 |
November 30 2004 | $3.66 | $3.77 | $3.66 | $3.70 | 192,442 |
November 29 2004 | $3.89 | $3.89 | $3.67 | $3.77 | 239,730 |
November 26 2004 | $3.75 | $3.84 | $3.72 | $3.79 | 113,286 |
