| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.20 | $4.20 | $4.05 | $4.07 | 520,613 |
December 30 2004 | $4.25 | $4.25 | $4.07 | $4.15 | 803,809 |
December 29 2004 | $4.20 | $4.28 | $4.10 | $4.17 | 822,012 |
December 28 2004 | $4.33 | $4.47 | $4.10 | $4.19 | 2,513,255 |
December 27 2004 | $3.96 | $4.25 | $3.95 | $4.23 | 2,456,572 |
December 23 2004 | $3.84 | $3.93 | $3.82 | $3.85 | 661,945 |
December 22 2004 | $3.95 | $3.98 | $3.80 | $3.80 | 1,132,205 |
December 21 2004 | $3.94 | $4.13 | $3.86 | $3.92 | 3,624,019 |
December 20 2004 | $3.95 | $3.95 | $3.58 | $3.65 | 1,809,063 |
December 17 2004 | $4.00 | $4.12 | $3.70 | $3.83 | 1,628,055 |
December 16 2004 | $3.95 | $4.34 | $3.89 | $4.00 | 3,337,772 |
December 15 2004 | $3.95 | $3.99 | $3.90 | $3.93 | 726,451 |
December 14 2004 | $3.91 | $4.00 | $3.86 | $3.90 | 992,651 |
December 13 2004 | $4.24 | $4.24 | $3.90 | $3.90 | 1,326,616 |
December 10 2004 | $4.10 | $4.24 | $4.00 | $4.13 | 1,900,166 |
December 09 2004 | $3.83 | $4.08 | $3.70 | $3.99 | 2,044,880 |
December 08 2004 | $4.20 | $4.25 | $3.84 | $3.89 | 2,598,155 |
December 07 2004 | $4.44 | $4.82 | $4.02 | $4.12 | 6,699,376 |
December 06 2004 | $3.61 | $4.49 | $3.55 | $4.49 | 7,932,004 |
December 03 2004 | $3.56 | $3.62 | $3.50 | $3.60 | 658,675 |
December 02 2004 | $3.57 | $3.66 | $3.50 | $3.56 | 957,777 |
December 01 2004 | $3.69 | $3.77 | $3.48 | $3.50 | 1,350,187 |
November 30 2004 | $3.90 | $3.94 | $3.68 | $3.69 | 1,141,495 |
November 29 2004 | $3.93 | $3.95 | $3.70 | $3.77 | 1,388,645 |
November 26 2004 | $3.80 | $3.86 | $3.68 | $3.78 | 814,420 |
