| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $0.23 | $0.23 | $0.22 | $0.23 | 25,637,787 |
February 25 2005 | $0.22 | $0.23 | $0.22 | $0.23 | 43,521,645 |
February 24 2005 | $0.21 | $0.22 | $0.20 | $0.22 | 66,687,621 |
February 23 2005 | $0.20 | $0.21 | $0.20 | $0.21 | 36,971,943 |
February 22 2005 | $0.21 | $0.21 | $0.20 | $0.20 | 33,406,499 |
February 18 2005 | $0.21 | $0.21 | $0.20 | $0.21 | 37,038,183 |
February 17 2005 | $0.22 | $0.22 | $0.21 | $0.21 | 23,897,689 |
February 16 2005 | $0.22 | $0.22 | $0.21 | $0.22 | 63,676,674 |
February 15 2005 | $0.23 | $0.23 | $0.22 | $0.22 | 63,481,794 |
February 14 2005 | $0.21 | $0.22 | $0.21 | $0.22 | 86,296,410 |
February 11 2005 | $0.20 | $0.21 | $0.19 | $0.21 | 50,168,116 |
February 10 2005 | $0.20 | $0.21 | $0.20 | $0.20 | 90,234,142 |
February 09 2005 | $0.21 | $0.21 | $0.19 | $0.20 | 153,741,664 |
February 08 2005 | $0.24 | $0.25 | $0.21 | $0.21 | 222,453,352 |
February 07 2005 | $0.24 | $0.25 | $0.24 | $0.25 | 46,293,552 |
February 04 2005 | $0.23 | $0.24 | $0.23 | $0.24 | 39,199,145 |
February 03 2005 | $0.23 | $0.23 | $0.22 | $0.23 | 44,019,694 |
February 02 2005 | $0.23 | $0.23 | $0.22 | $0.22 | 52,579,639 |
February 01 2005 | $0.21 | $0.23 | $0.21 | $0.23 | 58,909,501 |