| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $0.82 | $0.83 | $0.80 | $0.82 | 64,479,520 |
December 29 2005 | $0.85 | $0.85 | $0.82 | $0.83 | 76,662,413 |
December 28 2005 | $0.86 | $0.86 | $0.84 | $0.85 | 84,527,029 |
December 27 2005 | $0.89 | $0.89 | $0.87 | $0.87 | 64,787,105 |
December 23 2005 | $0.89 | $0.89 | $0.88 | $0.89 | 66,906,307 |
December 22 2005 | $0.88 | $0.89 | $0.86 | $0.88 | 58,363,354 |
December 21 2005 | $0.87 | $0.88 | $0.86 | $0.87 | 73,240,777 |
December 20 2005 | $0.83 | $0.88 | $0.82 | $0.87 | 153,477,273 |
December 19 2005 | $0.83 | $0.83 | $0.80 | $0.82 | 86,575,191 |
December 16 2005 | $0.83 | $0.84 | $0.80 | $0.81 | 112,725,425 |
December 15 2005 | $0.87 | $0.87 | $0.79 | $0.83 | 213,500,662 |
December 14 2005 | $0.89 | $0.89 | $0.87 | $0.87 | 95,209,919 |
December 13 2005 | $0.91 | $0.92 | $0.88 | $0.90 | 108,278,028 |
December 12 2005 | $0.89 | $0.92 | $0.89 | $0.90 | 92,437,436 |
December 09 2005 | $0.88 | $0.88 | $0.85 | $0.88 | 73,883,018 |
December 08 2005 | $0.89 | $0.91 | $0.86 | $0.87 | 137,980,170 |
December 07 2005 | $0.88 | $0.89 | $0.85 | $0.89 | 98,097,410 |
December 06 2005 | $0.88 | $0.89 | $0.87 | $0.87 | 79,513,328 |
December 05 2005 | $0.86 | $0.88 | $0.85 | $0.88 | 104,824,713 |
December 02 2005 | $0.84 | $0.86 | $0.83 | $0.86 | 89,910,426 |
December 01 2005 | $0.82 | $0.84 | $0.81 | $0.84 | 90,902,971 |
November 30 2005 | $0.82 | $0.83 | $0.80 | $0.81 | 89,752,122 |
November 29 2005 | $0.80 | $0.82 | $0.80 | $0.82 | 123,078,267 |
November 28 2005 | $0.77 | $0.81 | $0.77 | $0.80 | 105,822,826 |
November 25 2005 | $0.76 | $0.77 | $0.76 | $0.77 | 19,303,891 |