| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 27 2004 | $2.32 | $2.41 | $2.27 | $2.39 | 17,940,400 |
Week of December 20 2004 | $2.18 | $2.32 | $2.16 | $2.29 | 33,450,800 |
Week of December 13 2004 | $2.05 | $2.19 | $2.05 | $2.18 | 37,172,000 |
Week of December 06 2004 | $2.03 | $2.04 | $1.92 | $2.03 | 33,982,800 |
Week of November 29 2004 | $2.05 | $2.08 | $1.97 | $2.01 | 37,796,000 |
Week of November 22 2004 | $1.98 | $2.06 | $1.93 | $2.05 | 33,190,800 |
Week of November 15 2004 | $2.01 | $2.01 | $1.90 | $1.97 | 35,744,000 |
Week of November 08 2004 | $1.81 | $2.01 | $1.81 | $1.99 | 40,598,400 |
Week of November 01 2004 | $1.75 | $1.86 | $1.72 | $1.85 | 30,357,600 |
Week of October 25 2004 | $1.76 | $1.82 | $1.69 | $1.74 | 40,579,600 |
Week of October 18 2004 | $1.81 | $1.82 | $1.67 | $1.76 | 29,918,000 |
Week of October 11 2004 | $1.82 | $1.83 | $1.63 | $1.78 | 43,738,800 |
Week of October 04 2004 | $1.85 | $1.93 | $1.80 | $1.80 | 43,464,800 |
Week of September 27 2004 | $1.63 | $1.85 | $1.61 | $1.83 | 68,602,800 |
Week of September 20 2004 | $1.69 | $1.71 | $1.62 | $1.66 | 34,720,800 |
Week of September 13 2004 | $1.59 | $1.68 | $1.57 | $1.67 | 37,346,000 |
Week of September 06 2004 | $1.60 | $1.63 | $1.57 | $1.58 | 21,263,200 |
Week of August 30 2004 | $1.51 | $1.56 | $1.51 | $1.55 | 17,601,600 |
Week of August 23 2004 | $1.55 | $1.55 | $1.46 | $1.52 | 29,172,000 |
Week of August 16 2004 | $1.45 | $1.58 | $1.45 | $1.55 | 40,540,800 |
Week of August 09 2004 | $1.01 | $1.46 | $0.99 | $1.44 | 27,376,800 |
Week of August 02 2004 | $1.02 | $1.03 | $0.97 | $0.99 | 22,562,400 |
Week of July 26 2004 | $0.97 | $1.04 | $0.94 | $1.03 | 23,806,800 |
Week of July 19 2004 | $1.03 | $1.06 | $0.95 | $0.96 | 51,765,600 |
Week of July 12 2004 | $0.92 | $1.04 | $0.90 | $1.03 | 63,230,400 |
