| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $2.66 | $2.72 | $2.66 | $2.72 | 3,572,800 |
August 30 2005 | $2.60 | $2.62 | $2.59 | $2.62 | 3,139,600 |
August 29 2005 | $2.56 | $2.58 | $2.53 | $2.57 | 2,059,600 |
August 26 2005 | $2.56 | $2.56 | $2.49 | $2.50 | 3,072,000 |
August 25 2005 | $2.54 | $2.57 | $2.52 | $2.56 | 6,202,400 |
August 24 2005 | $2.48 | $2.51 | $2.46 | $2.51 | 4,226,800 |
August 23 2005 | $2.52 | $2.53 | $2.46 | $2.48 | 3,421,200 |
August 22 2005 | $2.47 | $2.54 | $2.47 | $2.53 | 4,741,600 |
August 19 2005 | $2.47 | $2.48 | $2.35 | $2.42 | 8,183,200 |
August 18 2005 | $2.51 | $2.52 | $2.44 | $2.45 | 4,691,600 |
August 17 2005 | $2.55 | $2.56 | $2.48 | $2.48 | 6,145,200 |
August 16 2005 | $2.61 | $2.61 | $2.53 | $2.53 | 2,582,800 |
August 15 2005 | $2.59 | $2.63 | $2.54 | $2.60 | 5,685,600 |
August 12 2005 | $2.47 | $2.55 | $2.46 | $2.55 | 7,569,600 |
August 11 2005 | $2.58 | $2.60 | $2.50 | $2.54 | 4,642,800 |
August 10 2005 | $2.58 | $2.61 | $2.57 | $2.58 | 5,327,200 |
August 09 2005 | $2.51 | $2.55 | $2.49 | $2.55 | 4,670,400 |
August 08 2005 | $2.47 | $2.50 | $2.46 | $2.47 | 3,042,800 |
August 05 2005 | $2.46 | $2.47 | $2.43 | $2.44 | 1,688,400 |
August 04 2005 | $2.44 | $2.45 | $2.41 | $2.43 | 3,225,600 |
August 03 2005 | $2.46 | $2.48 | $2.43 | $2.45 | 4,173,200 |
August 02 2005 | $2.35 | $2.40 | $2.35 | $2.40 | 4,272,800 |
August 01 2005 | $2.28 | $2.34 | $2.27 | $2.32 | 3,921,600 |
