| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $3.86 | $4.06 | $3.86 | $3.93 | 2,183,700 |
April 28 2005 | $3.80 | $3.99 | $3.80 | $3.93 | 3,757,500 |
April 27 2005 | $3.66 | $3.88 | $3.55 | $3.78 | 2,516,100 |
April 26 2005 | $3.75 | $3.82 | $3.64 | $3.69 | 6,187,800 |
April 25 2005 | $3.48 | $3.86 | $3.48 | $3.80 | 9,013,500 |
April 22 2005 | $2.91 | $3.71 | $2.90 | $3.52 | 22,864,800 |
April 21 2005 | $2.74 | $2.88 | $2.62 | $2.79 | 4,152,900 |
April 20 2005 | $2.84 | $2.87 | $2.71 | $2.73 | 873,900 |
April 19 2005 | $2.79 | $2.84 | $2.79 | $2.84 | 1,011,300 |
April 18 2005 | $2.74 | $2.86 | $2.72 | $2.79 | 1,500,900 |
April 15 2005 | $2.69 | $2.83 | $2.57 | $2.74 | 3,222,300 |
April 14 2005 | $2.78 | $2.83 | $2.75 | $2.77 | 890,100 |
April 13 2005 | $2.83 | $2.83 | $2.75 | $2.78 | 541,200 |
April 12 2005 | $2.72 | $2.85 | $2.72 | $2.81 | 618,000 |
April 11 2005 | $2.88 | $2.89 | $2.71 | $2.76 | 392,400 |
April 08 2005 | $2.82 | $2.89 | $2.82 | $2.86 | 500,400 |
April 07 2005 | $2.84 | $2.88 | $2.81 | $2.85 | 246,900 |
April 06 2005 | $2.86 | $2.89 | $2.80 | $2.83 | 503,400 |
April 05 2005 | $2.77 | $2.84 | $2.77 | $2.81 | 606,900 |
April 04 2005 | $2.72 | $2.84 | $2.72 | $2.82 | 903,000 |
April 01 2005 | $2.88 | $2.88 | $2.70 | $2.74 | 1,705,200 |
