| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $2.01 | $2.08 | $2.01 | $2.04 | 14,108,400 |
Week of December 20 2004 | $1.96 | $2.03 | $1.95 | $2.03 | 21,948,400 |
Week of December 13 2004 | $1.85 | $1.96 | $1.85 | $1.94 | 22,755,200 |
Week of December 06 2004 | $1.95 | $1.96 | $1.82 | $1.85 | 28,738,400 |
Week of November 29 2004 | $1.89 | $2.02 | $1.87 | $1.93 | 37,343,200 |
Week of November 22 2004 | $1.84 | $1.91 | $1.83 | $1.90 | 17,002,400 |
Week of November 15 2004 | $1.94 | $1.94 | $1.81 | $1.83 | 18,561,200 |
Week of November 08 2004 | $1.90 | $1.93 | $1.84 | $1.93 | 21,077,200 |
Week of November 01 2004 | $1.83 | $1.91 | $1.81 | $1.91 | 21,724,800 |
Week of October 25 2004 | $1.82 | $1.86 | $1.79 | $1.82 | 19,787,600 |
Week of October 18 2004 | $1.82 | $1.88 | $1.75 | $1.83 | 24,258,000 |
Week of October 11 2004 | $1.94 | $1.94 | $1.73 | $1.81 | 26,614,400 |
Week of October 04 2004 | $1.90 | $1.96 | $1.88 | $1.92 | 24,801,600 |
Week of September 27 2004 | $1.78 | $1.89 | $1.77 | $1.88 | 29,248,400 |
Week of September 20 2004 | $1.70 | $1.79 | $1.69 | $1.78 | 23,611,600 |
Week of September 13 2004 | $1.61 | $1.69 | $1.61 | $1.68 | 15,658,800 |
Week of September 06 2004 | $1.58 | $1.63 | $1.56 | $1.60 | 14,434,000 |
Week of August 30 2004 | $1.51 | $1.57 | $1.50 | $1.56 | 17,235,200 |
Week of August 23 2004 | $1.57 | $1.58 | $1.51 | $1.52 | 21,774,400 |
Week of August 16 2004 | $1.46 | $1.58 | $1.44 | $1.56 | 29,329,600 |
Week of August 09 2004 | $1.43 | $1.47 | $1.42 | $1.44 | 31,415,200 |
Week of August 02 2004 | $1.39 | $1.43 | $1.36 | $1.42 | 30,590,400 |
Week of July 26 2004 | $1.37 | $1.44 | $1.32 | $1.41 | 16,684,800 |
Week of July 19 2004 | $1.47 | $1.47 | $1.35 | $1.35 | 16,655,200 |
Week of July 12 2004 | $1.35 | $1.46 | $1.35 | $1.45 | 19,596,000 |
