| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $4.44 | $4.53 | $4.43 | $4.51 | 270,482,175 |
March 30 2005 | $4.51 | $4.53 | $4.48 | $4.50 | 249,375,086 |
March 29 2005 | $4.52 | $4.58 | $4.45 | $4.48 | 258,735,745 |
March 28 2005 | $4.54 | $4.61 | $4.52 | $4.53 | 349,180,795 |
March 24 2005 | $4.51 | $4.51 | $4.47 | $4.47 | 148,933,393 |
March 23 2005 | $4.44 | $4.50 | $4.44 | $4.47 | 193,919,527 |
March 22 2005 | $4.52 | $4.54 | $4.44 | $4.46 | 225,049,274 |
March 21 2005 | $4.48 | $4.55 | $4.42 | $4.52 | 299,055,076 |
March 18 2005 | $4.46 | $4.50 | $4.45 | $4.49 | 285,805,262 |
March 17 2005 | $4.42 | $4.48 | $4.39 | $4.48 | 330,111,174 |
March 16 2005 | $4.41 | $4.46 | $4.37 | $4.38 | 284,230,147 |
March 15 2005 | $4.38 | $4.49 | $4.35 | $4.46 | 416,607,047 |
March 14 2005 | $4.45 | $4.45 | $4.31 | $4.37 | 445,030,733 |
March 11 2005 | $4.50 | $4.52 | $4.42 | $4.44 | 320,808,220 |
March 10 2005 | $4.52 | $4.52 | $4.43 | $4.49 | 438,017,602 |
March 09 2005 | $4.60 | $4.61 | $4.50 | $4.53 | 454,124,330 |
March 08 2005 | $4.72 | $4.74 | $4.62 | $4.62 | 321,439,129 |
March 07 2005 | $4.68 | $4.73 | $4.67 | $4.71 | 347,164,547 |
March 04 2005 | $4.66 | $4.67 | $4.62 | $4.64 | 270,699,365 |
March 03 2005 | $4.65 | $4.69 | $4.60 | $4.67 | 304,124,929 |
March 02 2005 | $4.64 | $4.68 | $4.60 | $4.62 | 292,697,111 |
March 01 2005 | $4.73 | $4.74 | $4.63 | $4.64 | 376,848,972 |
