| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $2.22 | $2.35 | $2.17 | $2.18 | 132,496,000 |
November 2005 | $2.00 | $2.23 | $1.99 | $2.22 | 119,522,000 |
October 2005 | $1.88 | $2.03 | $1.68 | $2.00 | 233,212,000 |
September 2005 | $2.11 | $2.19 | $1.86 | $1.88 | 196,172,000 |
August 2005 | $2.32 | $2.37 | $2.03 | $2.12 | 189,000,000 |
July 2005 | $2.03 | $2.42 | $1.98 | $2.32 | 153,582,000 |
June 2005 | $1.82 | $2.07 | $1.81 | $2.02 | 150,402,000 |
May 2005 | $1.65 | $1.83 | $1.65 | $1.83 | 132,838,000 |
April 2005 | $1.80 | $1.85 | $1.62 | $1.66 | 199,612,000 |
March 2005 | $1.76 | $1.84 | $1.72 | $1.80 | 116,536,000 |
February 2005 | $1.46 | $1.87 | $1.46 | $1.76 | 227,102,000 |
January 2005 | $1.55 | $1.56 | $1.37 | $1.48 | 143,482,000 |
December 2004 | $1.32 | $1.56 | $1.32 | $1.53 | 148,478,000 |
November 2004 | $1.50 | $1.53 | $1.31 | $1.31 | 216,438,000 |
October 2004 | $1.31 | $1.52 | $1.25 | $1.50 | 199,062,000 |
September 2004 | $1.43 | $1.64 | $1.28 | $1.30 | 211,448,000 |
August 2004 | $1.49 | $1.50 | $1.33 | $1.44 | 125,202,000 |
July 2004 | $1.74 | $1.74 | $1.41 | $1.50 | 194,118,000 |
June 2004 | $1.60 | $1.74 | $1.54 | $1.72 | 109,670,000 |
May 2004 | $1.61 | $1.65 | $1.38 | $1.59 | 164,448,000 |
April 2004 | $1.60 | $1.77 | $1.57 | $1.61 | 150,632,000 |
March 2004 | $1.77 | $1.83 | $1.59 | $1.60 | 128,896,000 |
February 2004 | $1.74 | $1.80 | $1.67 | $1.77 | 131,400,000 |
January 2004 | $1.61 | $1.89 | $1.54 | $1.75 | 215,602,000 |
December 2003 | $1.83 | $1.85 | $1.50 | $1.61 | 216,364,000 |
