| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 30 2004 | $0.21 | $0.22 | $0.21 | $0.21 | 14,352,288 |
July 29 2004 | $0.20 | $0.21 | $0.20 | $0.21 | 9,515,328 |
July 28 2004 | $0.20 | $0.20 | $0.19 | $0.20 | 14,711,520 |
July 27 2004 | $0.20 | $0.21 | $0.20 | $0.20 | 12,361,440 |
July 26 2004 | $0.19 | $0.20 | $0.19 | $0.20 | 15,184,992 |
July 23 2004 | $0.20 | $0.20 | $0.19 | $0.19 | 10,557,600 |
July 22 2004 | $0.21 | $0.22 | $0.20 | $0.20 | 16,415,040 |
July 21 2004 | $0.21 | $0.21 | $0.20 | $0.21 | 11,505,792 |
July 20 2004 | $0.20 | $0.21 | $0.20 | $0.21 | 18,357,215 |
July 19 2004 | $0.21 | $0.22 | $0.20 | $0.20 | 53,085,694 |
July 16 2004 | $0.20 | $0.22 | $0.19 | $0.21 | 69,865,822 |
July 15 2004 | $0.19 | $0.20 | $0.18 | $0.19 | 12,860,832 |
July 14 2004 | $0.19 | $0.20 | $0.19 | $0.19 | 18,283,775 |
July 13 2004 | $0.20 | $0.21 | $0.19 | $0.20 | 28,790,399 |
July 12 2004 | $0.21 | $0.22 | $0.18 | $0.20 | 72,013,150 |
July 09 2004 | $0.23 | $0.23 | $0.21 | $0.21 | 26,918,591 |
July 08 2004 | $0.24 | $0.24 | $0.23 | $0.23 | 13,713,312 |
July 07 2004 | $0.24 | $0.24 | $0.22 | $0.24 | 53,596,414 |
July 06 2004 | $0.25 | $0.25 | $0.23 | $0.24 | 32,253,983 |
July 02 2004 | $0.26 | $0.26 | $0.25 | $0.25 | 7,120,032 |
July 01 2004 | $0.26 | $0.26 | $0.25 | $0.26 | 12,302,688 |
June 30 2004 | $0.26 | $0.26 | $0.25 | $0.26 | 19,142,975 |
June 29 2004 | $0.27 | $0.27 | $0.25 | $0.25 | 14,829,888 |
June 28 2004 | $0.27 | $0.28 | $0.26 | $0.26 | 30,229,823 |
June 25 2004 | $0.25 | $0.26 | $0.25 | $0.26 | 81,732,862 |
