| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $56,271.80 | $56,271.80 | $41,801.25 | $43,408.95 | 45 |
November 2005 | $51,447.48 | $57,879.72 | $43,409.02 | $54,663.09 | 49 |
October 2005 | $57,878.70 | $61,094.07 | $46,623.40 | $49,839.79 | 27 |
September 2005 | $67,524.95 | $67,524.95 | $56,271.02 | $57,878.70 | 30 |
August 2005 | $61,094.28 | $80,387.96 | $59,486.46 | $65,917.38 | 51 |
July 2005 | $54,663.13 | $65,917.38 | $51,447.73 | $61,094.13 | 27 |
June 2005 | $75,563.88 | $78,780.55 | $49,840.03 | $53,055.43 | 40 |
May 2005 | $43,409.02 | $80,388.26 | $43,409.02 | $73,956.17 | 61 |
April 2005 | $54,662.95 | $54,663.13 | $32,153.88 | $43,408.95 | 62 |
March 2005 | $72,348.35 | $77,172.54 | $49,839.86 | $54,663.09 | 66 |
February 2005 | $81,994.69 | $83,602.66 | $70,740.47 | $73,956.17 | 36 |
January 2005 | $93,248.68 | $99,679.59 | $72,347.31 | $78,779.34 | 63 |
December 2004 | $70,740.47 | $112,541.15 | $64,309.63 | $91,641.11 | 119 |
November 2004 | $78,779.34 | $88,425.60 | $67,524.20 | $70,740.47 | 41 |
October 2004 | $81,994.69 | $93,248.92 | $70,739.62 | $78,779.34 | 39 |
September 2004 | $107,716.90 | $114,147.61 | $75,563.93 | $80,387.13 | 31 |
August 2004 | $104,504.54 | $128,620.01 | $85,210.43 | $107,718.34 | 38 |
July 2004 | $99,678.52 | $107,716.90 | $72,347.27 | $102,895.11 | 42 |
June 2004 | $106,111.17 | $135,050.27 | $98,071.89 | $101,287.42 | 59 |
May 2004 | $167,206.02 | $192,927.04 | $67,523.77 | $102,895.11 | 128 |
April 2004 | $200,968.56 | $213,829.51 | $162,380.57 | $167,204.88 | 86 |
March 2004 | $257,239.64 | $262,062.74 | $176,852.37 | $199,359.24 | 125 |
February 2004 | $266,883.89 | $337,626.00 | $200,968.60 | $252,415.16 | 209 |
January 2004 | $204,183.14 | $273,315.40 | $199,360.03 | $263,669.57 | 143 |
December 2003 | $197,751.48 | $233,121.93 | $162,380.79 | $210,613.98 | 105 |
