| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $3.72 | $4.03 | $3.39 | $3.86 | 43,332,300 |
November 2005 | $3.39 | $3.81 | $3.38 | $3.63 | 55,991,254 |
October 2005 | $3.21 | $3.38 | $2.95 | $3.37 | 32,307,868 |
September 2005 | $3.04 | $3.22 | $2.79 | $3.19 | 33,756,755 |
August 2005 | $3.16 | $3.26 | $2.93 | $3.05 | 24,508,580 |
July 2005 | $2.56 | $3.25 | $2.56 | $3.16 | 32,993,331 |
June 2005 | $2.94 | $3.03 | $2.52 | $2.56 | 53,547,080 |
May 2005 | $2.69 | $2.98 | $2.52 | $2.91 | 59,812,431 |
April 2005 | $2.96 | $3.26 | $2.57 | $2.68 | 50,533,880 |
March 2005 | $3.36 | $3.67 | $2.77 | $2.97 | 29,627,782 |
February 2005 | $3.38 | $3.55 | $3.14 | $3.35 | 26,960,855 |
January 2005 | $3.34 | $3.48 | $3.05 | $3.37 | 35,416,243 |
December 2004 | $2.97 | $3.40 | $2.97 | $3.32 | 27,521,779 |
November 2004 | $2.68 | $3.00 | $2.63 | $2.99 | 21,497,407 |
October 2004 | $2.76 | $2.93 | $2.61 | $2.67 | 35,914,395 |
September 2004 | $2.67 | $2.85 | $2.59 | $2.75 | 16,612,094 |
August 2004 | $2.78 | $2.82 | $2.32 | $2.68 | 36,453,043 |
July 2004 | $2.83 | $2.87 | $2.62 | $2.77 | 48,495,718 |
June 2004 | $2.59 | $2.88 | $2.46 | $2.81 | 34,513,094 |
May 2004 | $2.36 | $2.83 | $2.22 | $2.65 | 35,630,891 |
April 2004 | $2.24 | $2.49 | $2.15 | $2.37 | 28,311,020 |
March 2004 | $2.13 | $2.21 | $1.99 | $2.15 | 20,173,559 |
February 2004 | $1.98 | $2.15 | $1.91 | $2.12 | 30,930,864 |
January 2004 | $2.16 | $2.28 | $1.96 | $1.97 | 25,682,065 |
December 2003 | $2.03 | $2.28 | $2.02 | $2.17 | 18,310,052 |
