| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $3.30 | $3.30 | $3.26 | $3.29 | 317,925 |
December 30 2004 | $3.34 | $3.34 | $3.27 | $3.27 | 330,075 |
December 29 2004 | $3.35 | $3.35 | $3.29 | $3.30 | 823,163 |
December 28 2004 | $3.24 | $3.33 | $3.24 | $3.33 | 1,065,150 |
December 27 2004 | $3.34 | $3.34 | $3.22 | $3.22 | 1,069,200 |
December 23 2004 | $3.29 | $3.36 | $3.27 | $3.29 | 528,525 |
December 22 2004 | $3.20 | $3.37 | $3.20 | $3.32 | 2,426,963 |
December 21 2004 | $3.11 | $3.23 | $3.09 | $3.21 | 1,507,613 |
December 20 2004 | $3.09 | $3.15 | $3.06 | $3.10 | 392,850 |
December 17 2004 | $3.13 | $3.14 | $3.05 | $3.10 | 840,375 |
December 16 2004 | $3.10 | $3.15 | $3.08 | $3.10 | 908,213 |
December 15 2004 | $3.10 | $3.22 | $3.09 | $3.13 | 841,388 |
December 14 2004 | $3.15 | $3.16 | $3.10 | $3.12 | 927,450 |
December 13 2004 | $3.11 | $3.20 | $3.11 | $3.15 | 734,063 |
December 10 2004 | $3.12 | $3.18 | $3.09 | $3.15 | 1,186,650 |
December 09 2004 | $3.19 | $3.19 | $3.12 | $3.13 | 991,238 |
December 08 2004 | $3.08 | $3.16 | $3.06 | $3.16 | 1,115,775 |
December 07 2004 | $3.05 | $3.12 | $3.04 | $3.05 | 1,664,550 |
December 06 2004 | $3.03 | $3.12 | $3.02 | $3.06 | 1,780,988 |
December 03 2004 | $3.14 | $3.19 | $3.03 | $3.04 | 2,184,975 |
December 02 2004 | $3.10 | $3.19 | $3.09 | $3.15 | 2,863,350 |
December 01 2004 | $2.94 | $3.13 | $2.94 | $3.13 | 3,021,300 |
November 30 2004 | $2.94 | $2.96 | $2.91 | $2.96 | 1,483,313 |
November 29 2004 | $2.96 | $2.97 | $2.89 | $2.92 | 938,588 |
November 26 2004 | $2.92 | $2.96 | $2.92 | $2.95 | 320,963 |