| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $0.46 | $0.47 | $0.44 | $0.46 | 12,818,893 |
February 25 2005 | $0.45 | $0.46 | $0.44 | $0.46 | 21,760,823 |
February 24 2005 | $0.42 | $0.45 | $0.41 | $0.45 | 33,343,811 |
February 23 2005 | $0.40 | $0.42 | $0.40 | $0.41 | 18,485,971 |
February 22 2005 | $0.42 | $0.42 | $0.40 | $0.40 | 16,703,249 |
February 18 2005 | $0.42 | $0.43 | $0.41 | $0.42 | 18,519,091 |
February 17 2005 | $0.44 | $0.45 | $0.42 | $0.42 | 11,948,844 |
February 16 2005 | $0.45 | $0.45 | $0.43 | $0.44 | 31,838,337 |
February 15 2005 | $0.46 | $0.46 | $0.44 | $0.45 | 31,740,897 |
February 14 2005 | $0.42 | $0.45 | $0.42 | $0.45 | 43,148,205 |
February 11 2005 | $0.41 | $0.41 | $0.39 | $0.41 | 25,084,058 |
February 10 2005 | $0.39 | $0.43 | $0.39 | $0.41 | 45,117,071 |
February 09 2005 | $0.41 | $0.42 | $0.39 | $0.40 | 76,870,832 |
February 08 2005 | $0.49 | $0.49 | $0.41 | $0.42 | 111,226,676 |
February 07 2005 | $0.48 | $0.49 | $0.48 | $0.49 | 23,146,776 |
February 04 2005 | $0.47 | $0.48 | $0.46 | $0.48 | 19,599,572 |
February 03 2005 | $0.45 | $0.46 | $0.45 | $0.46 | 22,009,847 |
February 02 2005 | $0.46 | $0.46 | $0.44 | $0.45 | 26,289,819 |
February 01 2005 | $0.43 | $0.45 | $0.43 | $0.45 | 29,454,751 |