| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2005 | $4.64 | $4.74 | $4.64 | $4.69 | 312,597,408 |
February 25 2005 | $4.73 | $4.74 | $4.63 | $4.64 | 398,794,529 |
February 24 2005 | $4.56 | $4.74 | $4.55 | $4.72 | 1,032,238,000 |
February 23 2005 | $4.83 | $4.85 | $4.71 | $4.84 | 624,961,201 |
February 22 2005 | $4.91 | $4.97 | $4.75 | $4.78 | 539,271,988 |
February 18 2005 | $4.95 | $4.96 | $4.91 | $4.94 | 339,693,699 |
February 17 2005 | $4.95 | $4.99 | $4.91 | $4.94 | 416,334,591 |
February 16 2005 | $4.86 | $4.98 | $4.85 | $4.95 | 664,169,208 |
February 15 2005 | $4.83 | $4.99 | $4.82 | $4.87 | 1,033,072,032 |
February 14 2005 | $4.57 | $4.82 | $4.52 | $4.82 | 1,541,194,533 |
February 11 2005 | $4.66 | $4.80 | $4.64 | $4.68 | 524,316,065 |
February 10 2005 | $4.79 | $4.80 | $4.62 | $4.69 | 758,633,208 |
February 09 2005 | $5.01 | $5.03 | $4.73 | $4.78 | 691,583,751 |
February 08 2005 | $4.92 | $4.99 | $4.86 | $4.96 | 459,130,365 |
February 07 2005 | $5.12 | $5.15 | $4.88 | $4.89 | 518,110,432 |
February 04 2005 | $5.15 | $5.19 | $5.06 | $5.10 | 592,243,752 |
February 03 2005 | $5.14 | $5.33 | $5.14 | $5.26 | 519,732,542 |
February 02 2005 | $5.38 | $5.41 | $5.08 | $5.14 | 1,313,200,550 |
February 01 2005 | $4.85 | $4.91 | $4.76 | $4.79 | 750,521,020 |
