| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $2.67 | $2.69 | $2.65 | $2.66 | 70,400 |
December 30 2004 | $2.68 | $2.76 | $2.65 | $2.69 | 176,100 |
December 29 2004 | $2.77 | $2.82 | $2.67 | $2.75 | 89,500 |
December 28 2004 | $2.85 | $2.87 | $2.73 | $2.83 | 112,100 |
December 27 2004 | $2.85 | $2.89 | $2.84 | $2.85 | 94,200 |
December 23 2004 | $2.80 | $2.89 | $2.76 | $2.85 | 136,600 |
December 22 2004 | $2.66 | $2.83 | $2.66 | $2.80 | 122,600 |
December 21 2004 | $2.68 | $2.69 | $2.65 | $2.66 | 51,600 |
December 20 2004 | $2.71 | $2.71 | $2.65 | $2.68 | 82,300 |
December 17 2004 | $2.66 | $2.79 | $2.66 | $2.71 | 46,500 |
December 16 2004 | $2.88 | $2.89 | $2.66 | $2.66 | 93,700 |
December 15 2004 | $2.69 | $2.88 | $2.69 | $2.88 | 156,800 |
December 14 2004 | $2.62 | $2.82 | $2.62 | $2.67 | 221,000 |
December 13 2004 | $2.61 | $2.64 | $2.59 | $2.60 | 103,200 |
December 10 2004 | $2.54 | $2.61 | $2.50 | $2.60 | 99,000 |
December 09 2004 | $2.42 | $2.54 | $2.42 | $2.51 | 121,400 |
December 08 2004 | $2.42 | $2.47 | $2.40 | $2.42 | 119,800 |
December 07 2004 | $2.43 | $2.45 | $2.39 | $2.43 | 87,700 |
December 06 2004 | $2.56 | $2.57 | $2.43 | $2.46 | 149,200 |
December 03 2004 | $2.57 | $2.59 | $2.54 | $2.57 | 176,800 |
December 02 2004 | $2.61 | $2.62 | $2.57 | $2.57 | 68,100 |
December 01 2004 | $2.59 | $2.61 | $2.54 | $2.61 | 115,200 |
November 30 2004 | $2.61 | $2.63 | $2.58 | $2.60 | 86,200 |
November 29 2004 | $2.61 | $2.64 | $2.60 | $2.63 | 75,700 |
November 26 2004 | $2.63 | $2.63 | $2.60 | $2.62 | 28,800 |
