| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $0.74 | $0.78 | $0.73 | $0.78 | 53,309,432 |
May 27 2005 | $0.74 | $0.74 | $0.73 | $0.74 | 10,998,251 |
May 26 2005 | $0.72 | $0.75 | $0.72 | $0.73 | 25,601,979 |
May 25 2005 | $0.74 | $0.74 | $0.72 | $0.72 | 29,872,351 |
May 24 2005 | $0.75 | $0.75 | $0.72 | $0.73 | 32,888,578 |
May 23 2005 | $0.73 | $0.75 | $0.72 | $0.75 | 56,937,947 |
May 20 2005 | $0.72 | $0.73 | $0.71 | $0.72 | 25,025,882 |
May 19 2005 | $0.73 | $0.73 | $0.71 | $0.72 | 35,438,533 |
May 18 2005 | $0.71 | $0.73 | $0.69 | $0.72 | 58,702,045 |
May 17 2005 | $0.69 | $0.71 | $0.69 | $0.70 | 65,900,229 |
May 16 2005 | $0.65 | $0.70 | $0.65 | $0.69 | 90,925,919 |
May 13 2005 | $0.68 | $0.68 | $0.64 | $0.65 | 142,159,924 |
May 12 2005 | $0.70 | $0.72 | $0.68 | $0.69 | 144,706,231 |
May 11 2005 | $0.72 | $0.72 | $0.67 | $0.71 | 178,317,882 |
May 10 2005 | $0.76 | $0.77 | $0.70 | $0.71 | 355,204,978 |
May 09 2005 | $0.71 | $0.73 | $0.69 | $0.73 | 101,655,370 |
May 06 2005 | $0.68 | $0.70 | $0.67 | $0.69 | 58,545,181 |
May 05 2005 | $0.70 | $0.71 | $0.67 | $0.68 | 68,802,504 |
May 04 2005 | $0.69 | $0.70 | $0.66 | $0.69 | 72,210,306 |
May 03 2005 | $0.65 | $0.69 | $0.63 | $0.68 | 141,850,420 |
May 02 2005 | $0.60 | $0.64 | $0.60 | $0.64 | 78,680,050 |
