| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
November 23 2005 | $1.55 | $1.55 | $1.51 | $1.51 | 28,545,726 |
November 22 2005 | $1.54 | $1.56 | $1.51 | $1.54 | 29,966,719 |
November 21 2005 | $1.50 | $1.55 | $1.48 | $1.54 | 34,887,012 |
November 18 2005 | $1.50 | $1.51 | $1.48 | $1.50 | 29,427,871 |
November 17 2005 | $1.47 | $1.50 | $1.44 | $1.49 | 35,480,581 |
November 16 2005 | $1.40 | $1.46 | $1.38 | $1.46 | 48,904,467 |
November 15 2005 | $1.46 | $1.51 | $1.41 | $1.41 | 124,224,177 |
November 14 2005 | $1.42 | $1.43 | $1.40 | $1.43 | 31,842,849 |
November 11 2005 | $1.40 | $1.43 | $1.36 | $1.41 | 43,326,141 |
November 10 2005 | $1.32 | $1.42 | $1.32 | $1.40 | 92,360,256 |
November 09 2005 | $1.36 | $1.37 | $1.28 | $1.34 | 251,988,983 |
November 08 2005 | $1.16 | $1.18 | $1.13 | $1.18 | 55,230,442 |
November 07 2005 | $1.22 | $1.25 | $1.15 | $1.16 | 52,601,719 |
November 04 2005 | $1.20 | $1.21 | $1.16 | $1.20 | 31,837,617 |
November 03 2005 | $1.24 | $1.25 | $1.18 | $1.18 | 63,599,730 |
November 02 2005 | $1.11 | $1.21 | $1.09 | $1.21 | 122,155,231 |
November 01 2005 | $1.06 | $1.06 | $1.03 | $1.04 | 21,714,551 |
