| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $3.33 | $4.63 | $3.32 | $4.62 | 332,694 |
November 2005 | $2.80 | $3.15 | $2.80 | $3.15 | 25,348 |
October 2005 | $2.70 | $2.85 | $2.58 | $2.73 | 79,148 |
September 2005 | $2.62 | $2.62 | $2.43 | $2.57 | 83,001 |
August 2005 | $2.29 | $2.59 | $2.17 | $2.57 | 116,551 |
July 2005 | $1.87 | $2.13 | $1.87 | $2.07 | 49,379 |
June 2005 | $2.01 | $2.09 | $2.01 | $2.09 | 1,100 |
May 2005 | $2.08 | $2.22 | $1.79 | $2.16 | 31,935 |
April 2005 | $2.66 | $2.66 | $1.97 | $1.97 | 113,185 |
March 2005 | $2.96 | $3.19 | $2.48 | $2.59 | 158,065 |
February 2005 | $1.97 | $2.73 | $1.89 | $2.73 | 329,113 |
January 2005 | $1.59 | $2.03 | $1.46 | $1.91 | 51,985 |
December 2004 | $2.76 | $2.76 | $1.65 | $1.65 | 381,230 |
November 2004 | $3.24 | $3.75 | $2.62 | $2.96 | 171,300 |
October 2004 | $1.10 | $3.44 | $0.96 | $3.25 | 4,563,045 |
September 2004 | $0.83 | $1.65 | $0.83 | $1.65 | 53,000 |
August 2004 | $0.96 | $1.52 | $0.69 | $1.17 | 507,750 |
July 2004 | $2.20 | $2.20 | $1.16 | $1.24 | 286,800 |
June 2004 | $1.71 | $2.07 | $1.65 | $1.65 | 380,000 |
May 2004 | $2.26 | $2.26 | $1.65 | $2.07 | 418,200 |
April 2004 | $2.62 | $2.76 | $2.20 | $2.48 | 41,000 |
March 2004 | $4.24 | $4.24 | $3.03 | $3.31 | 1,211,012 |
February 2004 | $3.86 | $5.04 | $3.03 | $5.04 | 67,700 |
January 2004 | $6.47 | $6.47 | $3.72 | $3.72 | 213,600 |
December 2003 | $6.06 | $7.30 | $3.86 | $5.10 | 456,996 |
