| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $2.23 | $2.26 | $2.21 | $2.22 | 6,958,080 |
December 29 2005 | $2.26 | $2.26 | $2.21 | $2.25 | 7,785,740 |
December 28 2005 | $2.31 | $2.31 | $2.26 | $2.26 | 9,409,340 |
December 27 2005 | $2.27 | $2.30 | $2.27 | $2.29 | 13,038,040 |
December 23 2005 | $2.31 | $2.31 | $2.26 | $2.28 | 3,815,920 |
December 22 2005 | $2.30 | $2.32 | $2.28 | $2.29 | 5,160,660 |
December 21 2005 | $2.28 | $2.30 | $2.26 | $2.28 | 4,186,500 |
December 20 2005 | $2.28 | $2.30 | $2.25 | $2.28 | 6,287,660 |
December 19 2005 | $2.29 | $2.34 | $2.27 | $2.28 | 17,476,300 |
December 16 2005 | $2.23 | $2.31 | $2.22 | $2.27 | 11,548,700 |
December 15 2005 | $2.25 | $2.25 | $2.22 | $2.23 | 9,869,840 |
December 14 2005 | $2.26 | $2.26 | $2.23 | $2.25 | 7,092,860 |
December 13 2005 | $2.30 | $2.30 | $2.23 | $2.26 | 11,413,420 |
December 12 2005 | $2.29 | $2.32 | $2.29 | $2.29 | 10,578,060 |
December 09 2005 | $2.28 | $2.32 | $2.27 | $2.29 | 9,301,460 |
December 08 2005 | $2.30 | $2.31 | $2.26 | $2.28 | 13,478,200 |
December 07 2005 | $2.24 | $2.26 | $2.21 | $2.25 | 9,306,300 |
December 06 2005 | $2.27 | $2.29 | $2.22 | $2.24 | 11,595,920 |
December 05 2005 | $2.32 | $2.32 | $2.25 | $2.26 | 12,475,280 |
December 02 2005 | $2.30 | $2.35 | $2.30 | $2.33 | 14,292,720 |
December 01 2005 | $2.27 | $2.34 | $2.27 | $2.29 | 15,739,320 |
November 30 2005 | $2.27 | $2.27 | $2.18 | $2.25 | 37,297,359 |
November 29 2005 | $2.33 | $2.34 | $2.25 | $2.27 | 27,925,660 |
November 28 2005 | $2.39 | $2.39 | $2.22 | $2.32 | 47,211,779 |
November 25 2005 | $2.43 | $2.45 | $2.41 | $2.41 | 6,350,000 |
