| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.97 | $4.99 | $4.81 | $4.81 | 306,448,959 |
December 30 2004 | $4.82 | $4.95 | $4.79 | $4.93 | 235,803,184 |
December 29 2004 | $4.79 | $4.83 | $4.79 | $4.82 | 107,035,630 |
December 28 2004 | $4.80 | $4.83 | $4.77 | $4.81 | 165,673,030 |
December 27 2004 | $4.72 | $4.83 | $4.72 | $4.79 | 243,931,676 |
December 23 2004 | $4.68 | $4.71 | $4.64 | $4.69 | 144,441,142 |
December 22 2004 | $4.59 | $4.66 | $4.57 | $4.65 | 156,169,948 |
December 21 2004 | $4.65 | $4.69 | $4.58 | $4.59 | 220,492,764 |
December 20 2004 | $4.54 | $4.70 | $4.54 | $4.62 | 393,007,491 |
December 17 2004 | $4.42 | $4.51 | $4.41 | $4.50 | 296,213,747 |
December 16 2004 | $4.41 | $4.51 | $4.39 | $4.41 | 342,608,317 |
December 15 2004 | $4.44 | $4.51 | $4.41 | $4.49 | 461,257,146 |
December 14 2004 | $4.27 | $4.46 | $4.23 | $4.46 | 443,111,870 |
December 13 2004 | $4.30 | $4.32 | $4.23 | $4.25 | 192,561,082 |
December 10 2004 | $4.33 | $4.37 | $4.28 | $4.28 | 172,533,109 |
December 09 2004 | $4.25 | $4.33 | $4.21 | $4.33 | 305,848,021 |
December 08 2004 | $4.26 | $4.34 | $4.21 | $4.24 | 294,949,451 |
December 07 2004 | $4.39 | $4.40 | $4.26 | $4.28 | 274,573,135 |
December 06 2004 | $4.47 | $4.51 | $4.39 | $4.40 | 249,914,245 |
December 03 2004 | $4.49 | $4.52 | $4.43 | $4.50 | 234,597,351 |
December 02 2004 | $4.49 | $4.53 | $4.46 | $4.48 | 250,358,694 |
December 01 2004 | $4.55 | $4.56 | $4.48 | $4.49 | 314,421,482 |
November 30 2004 | $4.51 | $4.57 | $4.50 | $4.54 | 309,523,343 |
November 29 2004 | $4.50 | $4.57 | $4.43 | $4.52 | 426,248,634 |
November 26 2004 | $4.39 | $4.49 | $4.38 | $4.48 | 258,950,338 |
