| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2005 | $1.64 | $1.66 | $1.61 | $1.64 | 32,239,727 |
December 29 2005 | $1.71 | $1.71 | $1.64 | $1.66 | 38,307,167 |
December 28 2005 | $1.73 | $1.73 | $1.67 | $1.71 | 42,213,311 |
December 27 2005 | $1.78 | $1.78 | $1.73 | $1.73 | 32,393,519 |
December 23 2005 | $1.77 | $1.78 | $1.75 | $1.78 | 33,399,119 |
December 22 2005 | $1.75 | $1.77 | $1.73 | $1.76 | 29,176,847 |
December 21 2005 | $1.73 | $1.76 | $1.71 | $1.74 | 36,567,935 |
December 20 2005 | $1.65 | $1.76 | $1.64 | $1.74 | 76,738,558 |
December 19 2005 | $1.65 | $1.67 | $1.61 | $1.64 | 43,287,551 |
December 16 2005 | $1.67 | $1.69 | $1.61 | $1.61 | 56,114,494 |
December 15 2005 | $1.74 | $1.75 | $1.59 | $1.67 | 106,750,221 |
December 14 2005 | $1.79 | $1.79 | $1.73 | $1.75 | 47,604,911 |
December 13 2005 | $1.82 | $1.84 | $1.76 | $1.80 | 54,129,358 |
December 12 2005 | $1.79 | $1.83 | $1.77 | $1.81 | 46,144,319 |
December 09 2005 | $1.75 | $1.77 | $1.71 | $1.76 | 36,941,471 |
December 08 2005 | $1.77 | $1.82 | $1.73 | $1.74 | 68,538,814 |
December 07 2005 | $1.76 | $1.77 | $1.69 | $1.77 | 49,043,855 |
December 06 2005 | $1.75 | $1.78 | $1.74 | $1.75 | 39,756,623 |
December 05 2005 | $1.71 | $1.76 | $1.71 | $1.75 | 52,412,302 |
December 02 2005 | $1.69 | $1.73 | $1.66 | $1.72 | 44,945,567 |
December 01 2005 | $1.64 | $1.68 | $1.62 | $1.68 | 45,451,439 |
November 30 2005 | $1.65 | $1.66 | $1.59 | $1.62 | 44,831,279 |
November 29 2005 | $1.60 | $1.65 | $1.59 | $1.64 | 61,462,270 |
November 28 2005 | $1.55 | $1.62 | $1.54 | $1.60 | 52,887,358 |
November 25 2005 | $1.52 | $1.54 | $1.52 | $1.54 | 9,651,936 |
