| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $5.96 | $7.92 | $5.83 | $7.10 | 9,790,539 |
November 2005 | $5.58 | $7.01 | $5.55 | $5.90 | 13,418,301 |
October 2005 | $5.13 | $5.85 | $4.66 | $5.56 | 7,470,610 |
September 2005 | $5.26 | $6.04 | $5.01 | $5.19 | 11,000,540 |
August 2005 | $4.87 | $5.51 | $4.64 | $5.23 | 12,532,915 |
July 2005 | $3.91 | $4.87 | $3.77 | $4.82 | 6,458,487 |
June 2005 | $3.52 | $4.23 | $3.45 | $3.86 | 5,301,170 |
May 2005 | $3.40 | $3.76 | $3.23 | $3.54 | 3,100,602 |
April 2005 | $3.69 | $3.76 | $3.26 | $3.32 | 1,998,751 |
March 2005 | $4.02 | $4.17 | $3.30 | $3.71 | 2,625,101 |
February 2005 | $3.76 | $4.37 | $3.76 | $4.06 | 3,528,869 |
January 2005 | $3.80 | $4.10 | $3.13 | $3.80 | 3,985,350 |
December 2004 | $3.26 | $3.90 | $3.13 | $3.81 | 3,829,631 |
November 2004 | $2.74 | $3.41 | $2.63 | $3.26 | 3,403,729 |
October 2004 | $2.32 | $2.74 | $2.25 | $2.73 | 2,317,736 |
September 2004 | $2.93 | $3.13 | $2.27 | $2.38 | 3,860,937 |
August 2004 | $2.08 | $3.13 | $2.00 | $2.82 | 8,972,376 |
July 2004 | $4.09 | $4.10 | $2.02 | $2.05 | 6,711,809 |
June 2004 | $4.58 | $5.81 | $3.83 | $4.02 | 11,840,353 |
May 2004 | $5.19 | $5.85 | $3.31 | $4.29 | 3,625,941 |
April 2004 | $5.48 | $6.29 | $5.12 | $5.33 | 1,430,502 |
March 2004 | $5.46 | $6.00 | $5.11 | $5.51 | 1,198,384 |
February 2004 | $5.38 | $6.55 | $5.03 | $5.38 | 2,789,675 |
January 2004 | $3.53 | $5.71 | $3.28 | $5.26 | 3,037,530 |
December 2003 | $4.26 | $4.30 | $3.51 | $3.61 | 1,065,635 |