| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $1.74 | $1.78 | $1.73 | $1.76 | 170,759,738 |
February 25 2005 | $1.74 | $1.76 | $1.72 | $1.75 | 117,683,538 |
February 24 2005 | $1.68 | $1.74 | $1.68 | $1.73 | 167,802,378 |
February 23 2005 | $1.75 | $1.75 | $1.66 | $1.71 | 210,007,397 |
February 22 2005 | $1.75 | $1.77 | $1.73 | $1.74 | 137,393,538 |
February 18 2005 | $1.78 | $1.79 | $1.76 | $1.77 | 95,045,459 |
February 17 2005 | $1.79 | $1.79 | $1.76 | $1.78 | 106,237,619 |
February 16 2005 | $1.80 | $1.82 | $1.78 | $1.78 | 103,208,179 |
February 15 2005 | $1.81 | $1.82 | $1.79 | $1.81 | 110,421,778 |
February 14 2005 | $1.79 | $1.83 | $1.78 | $1.80 | 139,694,158 |
February 11 2005 | $1.78 | $1.80 | $1.75 | $1.79 | 156,949,518 |
February 10 2005 | $1.80 | $1.81 | $1.78 | $1.79 | 160,047,498 |
February 09 2005 | $1.82 | $1.84 | $1.79 | $1.79 | 159,216,998 |
February 08 2005 | $1.78 | $1.83 | $1.78 | $1.82 | 192,087,277 |
February 07 2005 | $1.79 | $1.79 | $1.78 | $1.78 | 142,329,518 |
February 04 2005 | $1.78 | $1.80 | $1.76 | $1.79 | 346,963,775 |
February 03 2005 | $1.75 | $1.79 | $1.73 | $1.79 | 1,211,412,023 |
February 02 2005 | $2.15 | $2.18 | $2.04 | $2.09 | 540,201,792 |
February 01 2005 | $2.15 | $2.16 | $2.12 | $2.12 | 135,303,118 |
