| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $3.90 | $3.99 | $3.66 | $3.80 | 4,879,439 |
February 25 2005 | $3.45 | $3.61 | $3.44 | $3.59 | 3,729,591 |
February 24 2005 | $3.54 | $3.62 | $3.41 | $3.46 | 5,121,773 |
February 23 2005 | $3.29 | $3.48 | $3.29 | $3.48 | 2,871,531 |
February 22 2005 | $3.25 | $3.36 | $3.24 | $3.28 | 3,930,505 |
February 18 2005 | $3.11 | $3.20 | $3.07 | $3.20 | 2,471,557 |
February 17 2005 | $3.08 | $3.16 | $3.05 | $3.07 | 3,278,924 |
February 16 2005 | $2.98 | $3.07 | $2.98 | $3.04 | 2,538,322 |
February 15 2005 | $3.02 | $3.02 | $2.94 | $2.95 | 1,928,161 |
February 14 2005 | $2.93 | $2.98 | $2.89 | $2.94 | 3,205,977 |
February 11 2005 | $2.82 | $2.88 | $2.80 | $2.85 | 1,506,549 |
February 10 2005 | $2.73 | $2.82 | $2.73 | $2.82 | 1,335,927 |
February 09 2005 | $2.77 | $2.79 | $2.72 | $2.72 | 991,590 |
February 08 2005 | $2.80 | $2.81 | $2.76 | $2.78 | 1,323,563 |
February 07 2005 | $2.82 | $2.83 | $2.77 | $2.80 | 1,283,998 |
February 04 2005 | $2.80 | $2.86 | $2.77 | $2.80 | 2,417,774 |
February 03 2005 | $2.82 | $2.84 | $2.59 | $2.80 | 1,994,926 |
February 02 2005 | $2.82 | $2.84 | $2.79 | $2.84 | 2,412,828 |
February 01 2005 | $2.80 | $2.81 | $2.75 | $2.79 | 1,557,242 |
