| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $2.85 | $2.89 | $2.65 | $2.66 | 542,300 |
Week of December 20 2004 | $2.71 | $2.89 | $2.65 | $2.85 | 393,100 |
Week of December 13 2004 | $2.61 | $2.89 | $2.59 | $2.71 | 621,200 |
Week of December 06 2004 | $2.56 | $2.61 | $2.39 | $2.60 | 577,100 |
Week of November 29 2004 | $2.61 | $2.64 | $2.54 | $2.57 | 521,800 |
Week of November 22 2004 | $2.68 | $2.69 | $2.59 | $2.62 | 261,900 |
Week of November 15 2004 | $2.91 | $2.99 | $2.61 | $2.66 | 647,800 |
Week of November 08 2004 | $2.80 | $2.88 | $2.60 | $2.84 | 496,800 |
Week of November 01 2004 | $2.73 | $2.94 | $2.69 | $2.88 | 416,500 |
Week of October 25 2004 | $2.80 | $2.80 | $2.54 | $2.73 | 380,500 |
Week of October 18 2004 | $3.45 | $3.47 | $2.77 | $2.88 | 557,200 |
Week of October 11 2004 | $3.94 | $4.01 | $3.32 | $3.45 | 384,700 |
Week of October 04 2004 | $3.58 | $4.10 | $3.58 | $3.91 | 678,700 |
Week of September 27 2004 | $3.22 | $3.67 | $3.10 | $3.61 | 378,400 |
Week of September 20 2004 | $3.37 | $3.85 | $3.18 | $3.20 | 939,300 |
Week of September 13 2004 | $2.57 | $3.50 | $2.57 | $3.37 | 929,700 |
Week of September 06 2004 | $2.46 | $2.63 | $2.45 | $2.57 | 235,700 |
Week of August 30 2004 | $2.58 | $2.61 | $2.44 | $2.51 | 167,900 |
Week of August 23 2004 | $2.57 | $2.63 | $2.35 | $2.57 | 484,000 |
Week of August 16 2004 | $2.33 | $2.91 | $2.29 | $2.57 | 555,300 |
Week of August 09 2004 | $2.61 | $2.80 | $2.23 | $2.31 | 424,600 |
Week of August 02 2004 | $2.76 | $3.15 | $2.57 | $2.61 | 372,600 |
Week of July 26 2004 | $2.73 | $2.84 | $2.54 | $2.73 | 607,800 |
Week of July 19 2004 | $2.98 | $3.22 | $2.67 | $2.80 | 831,700 |
Week of July 12 2004 | $2.88 | $2.95 | $2.46 | $2.91 | 952,600 |
