| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $3.84 | $3.86 | $3.80 | $3.82 | 834,975 |
December 29 2005 | $3.88 | $3.92 | $3.84 | $3.88 | 843,075 |
December 28 2005 | $3.85 | $3.87 | $3.77 | $3.85 | 835,650 |
December 27 2005 | $3.99 | $3.99 | $3.81 | $3.81 | 1,910,925 |
December 23 2005 | $3.79 | $4.00 | $3.79 | $3.94 | 2,873,475 |
December 22 2005 | $3.71 | $3.79 | $3.71 | $3.79 | 1,183,950 |
December 21 2005 | $3.65 | $3.80 | $3.65 | $3.73 | 1,975,050 |
December 20 2005 | $3.70 | $3.71 | $3.64 | $3.64 | 1,026,000 |
December 19 2005 | $3.82 | $3.82 | $3.68 | $3.68 | 3,593,700 |
December 16 2005 | $3.77 | $3.82 | $3.72 | $3.77 | 4,122,225 |
December 15 2005 | $3.66 | $3.81 | $3.66 | $3.72 | 3,624,075 |
December 14 2005 | $3.63 | $3.67 | $3.61 | $3.64 | 2,053,350 |
December 13 2005 | $3.50 | $3.67 | $3.47 | $3.65 | 3,428,325 |
December 12 2005 | $3.46 | $3.51 | $3.46 | $3.51 | 1,840,725 |
December 09 2005 | $3.40 | $3.49 | $3.38 | $3.47 | 1,539,000 |
December 08 2005 | $3.44 | $3.48 | $3.36 | $3.40 | 720,900 |
December 07 2005 | $3.51 | $3.52 | $3.42 | $3.46 | 1,083,375 |
December 06 2005 | $3.55 | $3.57 | $3.47 | $3.50 | 1,918,350 |
December 05 2005 | $3.54 | $3.58 | $3.47 | $3.54 | 1,918,350 |
December 02 2005 | $3.58 | $3.59 | $3.36 | $3.56 | 3,642,300 |
December 01 2005 | $3.68 | $3.70 | $3.54 | $3.55 | 2,364,525 |
November 30 2005 | $3.63 | $3.63 | $3.51 | $3.60 | 1,884,263 |
November 29 2005 | $3.55 | $3.62 | $3.54 | $3.62 | 778,613 |
November 28 2005 | $3.63 | $3.67 | $3.52 | $3.55 | 1,636,200 |
November 25 2005 | $3.66 | $3.66 | $3.61 | $3.63 | 150,863 |