| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.55 | $4.62 | $4.47 | $4.54 | 863,235 |
December 30 2004 | $4.40 | $4.54 | $4.39 | $4.47 | 859,425 |
December 29 2004 | $4.50 | $4.60 | $4.42 | $4.48 | 1,005,593 |
December 28 2004 | $4.46 | $4.50 | $4.42 | $4.50 | 878,928 |
December 27 2004 | $4.44 | $4.50 | $4.39 | $4.42 | 930,138 |
December 23 2004 | $4.23 | $4.45 | $4.23 | $4.42 | 1,442,497 |
December 22 2004 | $4.32 | $4.40 | $4.20 | $4.28 | 1,953,942 |
December 21 2004 | $4.19 | $4.39 | $4.13 | $4.36 | 1,474,017 |
December 20 2004 | $4.33 | $4.42 | $4.08 | $4.19 | 1,645,811 |
December 17 2004 | $4.43 | $4.52 | $4.29 | $4.30 | 1,896,859 |
December 16 2004 | $4.44 | $4.63 | $4.36 | $4.39 | 2,196,235 |
December 15 2004 | $4.50 | $4.66 | $4.45 | $4.48 | 2,696,172 |
December 14 2004 | $4.39 | $4.50 | $4.34 | $4.50 | 2,946,689 |
December 13 2004 | $4.34 | $4.43 | $4.25 | $4.37 | 2,234,152 |
December 10 2004 | $4.14 | $4.37 | $4.11 | $4.31 | 2,233,048 |
December 09 2004 | $4.20 | $4.38 | $4.12 | $4.16 | 2,539,050 |
December 08 2004 | $4.28 | $4.35 | $4.15 | $4.27 | 3,215,260 |
December 07 2004 | $4.50 | $4.56 | $4.22 | $4.28 | 4,194,191 |
December 06 2004 | $4.38 | $4.55 | $4.25 | $4.41 | 4,842,163 |
December 03 2004 | $4.13 | $4.48 | $4.08 | $4.36 | 9,188,007 |
December 02 2004 | $4.15 | $4.26 | $3.95 | $4.03 | 3,121,177 |
December 01 2004 | $3.66 | $4.12 | $3.63 | $4.06 | 3,861,558 |
November 30 2004 | $3.75 | $3.75 | $3.61 | $3.65 | 1,136,136 |
November 29 2004 | $3.89 | $3.90 | $3.66 | $3.71 | 1,097,980 |
November 26 2004 | $3.81 | $3.84 | $3.76 | $3.78 | 302,366 |
