| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1.64 | $1.66 | $1.61 | $1.64 | 32,239,762 |
December 29 2005 | $1.71 | $1.71 | $1.64 | $1.66 | 38,307,208 |
December 28 2005 | $1.73 | $1.73 | $1.67 | $1.71 | 42,213,356 |
December 27 2005 | $1.78 | $1.78 | $1.73 | $1.73 | 32,393,554 |
December 23 2005 | $1.77 | $1.78 | $1.75 | $1.78 | 33,399,155 |
December 22 2005 | $1.75 | $1.77 | $1.73 | $1.76 | 29,176,878 |
December 21 2005 | $1.73 | $1.76 | $1.71 | $1.74 | 36,567,979 |
December 20 2005 | $1.65 | $1.76 | $1.64 | $1.74 | 76,738,640 |
December 19 2005 | $1.65 | $1.67 | $1.61 | $1.64 | 43,287,597 |
December 16 2005 | $1.67 | $1.69 | $1.61 | $1.61 | 56,114,554 |
December 15 2005 | $1.74 | $1.75 | $1.59 | $1.67 | 106,750,335 |
December 14 2005 | $1.79 | $1.79 | $1.73 | $1.75 | 47,604,957 |
December 13 2005 | $1.82 | $1.84 | $1.76 | $1.80 | 54,129,416 |
December 12 2005 | $1.79 | $1.83 | $1.77 | $1.81 | 46,144,368 |
December 09 2005 | $1.75 | $1.77 | $1.71 | $1.76 | 36,941,510 |
December 08 2005 | $1.77 | $1.82 | $1.73 | $1.74 | 68,538,887 |
December 07 2005 | $1.76 | $1.77 | $1.69 | $1.77 | 49,043,907 |
December 06 2005 | $1.75 | $1.78 | $1.74 | $1.75 | 39,756,665 |
December 05 2005 | $1.71 | $1.76 | $1.71 | $1.75 | 52,412,359 |
December 02 2005 | $1.69 | $1.73 | $1.66 | $1.72 | 44,945,615 |
December 01 2005 | $1.64 | $1.68 | $1.62 | $1.68 | 45,451,487 |
November 30 2005 | $1.65 | $1.66 | $1.59 | $1.62 | 44,831,327 |
November 29 2005 | $1.60 | $1.65 | $1.59 | $1.64 | 61,462,336 |
November 28 2005 | $1.55 | $1.62 | $1.54 | $1.60 | 52,887,415 |
November 25 2005 | $1.52 | $1.54 | $1.52 | $1.54 | 9,651,946 |
