| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $4.39 | $4.51 | $4.28 | $4.47 | 1,932,017 |
May 27 2005 | $4.18 | $4.38 | $4.11 | $4.38 | 3,526,216 |
May 26 2005 | $4.15 | $4.22 | $3.86 | $4.00 | 4,251,716 |
May 25 2005 | $3.76 | $4.22 | $3.76 | $4.13 | 7,008,412 |
May 24 2005 | $3.68 | $3.89 | $3.66 | $3.80 | 1,258,809 |
May 23 2005 | $3.75 | $3.85 | $3.66 | $3.69 | 767,023 |
May 20 2005 | $3.83 | $3.83 | $3.75 | $3.77 | 329,022 |
May 19 2005 | $3.87 | $3.92 | $3.74 | $3.84 | 573,197 |
May 18 2005 | $3.84 | $3.90 | $3.80 | $3.88 | 1,891,595 |
May 17 2005 | $3.65 | $3.81 | $3.49 | $3.80 | 3,213,382 |
May 16 2005 | $3.49 | $3.60 | $3.49 | $3.55 | 652,514 |
May 13 2005 | $3.31 | $3.59 | $3.20 | $3.50 | 1,878,745 |
May 12 2005 | $3.35 | $3.44 | $3.28 | $3.34 | 570,779 |
May 11 2005 | $3.38 | $3.43 | $3.28 | $3.37 | 710,749 |
May 10 2005 | $3.57 | $3.57 | $3.30 | $3.37 | 1,435,086 |
May 09 2005 | $3.55 | $3.63 | $3.50 | $3.57 | 2,116,205 |
May 06 2005 | $3.47 | $3.67 | $3.40 | $3.56 | 1,387,356 |
May 05 2005 | $3.72 | $3.75 | $3.45 | $3.50 | 1,562,227 |
May 04 2005 | $3.47 | $3.81 | $3.47 | $3.67 | 1,882,141 |
May 03 2005 | $3.45 | $3.58 | $3.45 | $3.48 | 1,074,804 |
May 02 2005 | $3.45 | $3.55 | $3.40 | $3.47 | 1,430,289 |
