| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $2.81 | $2.85 | $2.78 | $2.80 | 16,848,000 |
August 30 2005 | $2.76 | $2.81 | $2.75 | $2.79 | 8,144,000 |
August 29 2005 | $2.74 | $2.80 | $2.73 | $2.77 | 7,212,000 |
August 26 2005 | $2.74 | $2.81 | $2.72 | $2.76 | 9,128,000 |
August 25 2005 | $2.76 | $2.80 | $2.74 | $2.75 | 8,106,000 |
August 24 2005 | $2.75 | $2.79 | $2.71 | $2.75 | 21,222,000 |
August 23 2005 | $2.80 | $2.82 | $2.75 | $2.78 | 9,010,000 |
August 22 2005 | $2.74 | $2.84 | $2.74 | $2.83 | 10,378,000 |
August 19 2005 | $2.79 | $2.85 | $2.73 | $2.79 | 16,794,000 |
August 18 2005 | $2.89 | $2.89 | $2.84 | $2.84 | 12,880,000 |
August 17 2005 | $2.92 | $2.94 | $2.88 | $2.90 | 10,050,000 |
August 16 2005 | $3.01 | $3.05 | $2.89 | $2.92 | 22,050,000 |
August 15 2005 | $2.99 | $3.04 | $2.94 | $2.98 | 19,892,000 |
August 12 2005 | $2.90 | $3.03 | $2.89 | $2.98 | 47,616,000 |
August 11 2005 | $2.84 | $2.99 | $2.81 | $2.92 | 21,122,000 |
August 10 2005 | $2.83 | $2.85 | $2.80 | $2.82 | 16,368,000 |
August 09 2005 | $2.86 | $2.89 | $2.80 | $2.83 | 22,524,000 |
August 08 2005 | $2.97 | $3.02 | $2.84 | $2.85 | 35,542,000 |
August 05 2005 | $2.85 | $3.14 | $2.79 | $2.93 | 55,756,000 |
August 04 2005 | $2.82 | $2.93 | $2.79 | $2.83 | 38,918,000 |
August 03 2005 | $2.86 | $2.89 | $2.73 | $2.80 | 160,508,000 |
August 02 2005 | $2.33 | $2.33 | $2.29 | $2.30 | 18,830,000 |
August 01 2005 | $2.26 | $2.35 | $2.26 | $2.33 | 13,566,000 |