| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $1.69 | $1.86 | $1.64 | $1.76 | 58,846,468 |
Week of December 20 2004 | $1.90 | $1.93 | $1.59 | $1.65 | 90,382,572 |
Week of December 13 2004 | $1.72 | $1.97 | $1.71 | $1.85 | 111,344,197 |
Week of December 06 2004 | $1.61 | $1.74 | $1.59 | $1.68 | 75,803,966 |
Week of November 29 2004 | $1.63 | $1.67 | $1.58 | $1.61 | 55,286,979 |
Week of November 22 2004 | $1.59 | $1.64 | $1.53 | $1.62 | 38,321,588 |
Week of November 15 2004 | $1.58 | $1.75 | $1.48 | $1.61 | 154,362,831 |
Week of November 08 2004 | $1.60 | $1.60 | $1.48 | $1.55 | 59,843,368 |
Week of November 01 2004 | $1.35 | $1.63 | $1.34 | $1.56 | 134,973,364 |
Week of October 25 2004 | $1.41 | $1.45 | $1.32 | $1.35 | 90,159,118 |
Week of October 18 2004 | $1.51 | $1.52 | $1.38 | $1.40 | 203,201,061 |
Week of October 11 2004 | $2.40 | $2.57 | $1.42 | $1.47 | 391,546,755 |
Week of October 04 2004 | $2.46 | $2.80 | $2.39 | $2.39 | 229,740,979 |
Week of September 27 2004 | $2.36 | $2.52 | $2.13 | $2.33 | 95,691,460 |
Week of September 20 2004 | $2.47 | $2.59 | $2.36 | $2.38 | 53,949,454 |
Week of September 13 2004 | $2.16 | $2.54 | $2.15 | $2.43 | 76,043,596 |
Week of September 06 2004 | $2.39 | $2.45 | $2.11 | $2.13 | 124,454,413 |
Week of August 30 2004 | $2.16 | $2.16 | $1.98 | $2.05 | 60,532,510 |
Week of August 23 2004 | $2.31 | $2.32 | $2.11 | $2.16 | 29,961,956 |
Week of August 16 2004 | $2.13 | $2.38 | $2.10 | $2.26 | 42,865,223 |
Week of August 09 2004 | $2.38 | $2.51 | $2.09 | $2.14 | 88,318,570 |
Week of August 02 2004 | $2.83 | $2.91 | $2.18 | $2.42 | 111,227,787 |
Week of July 26 2004 | $2.88 | $2.96 | $2.64 | $2.93 | 57,170,730 |
Week of July 19 2004 | $3.13 | $3.17 | $2.80 | $2.90 | 171,405,623 |
Week of July 12 2004 | $4.76 | $4.78 | $3.27 | $3.29 | 244,448,617 |
