| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $4.34 | $4.35 | $4.31 | $4.33 | 2,011,901 |
December 30 2004 | $4.30 | $4.34 | $4.29 | $4.32 | 3,447,655 |
December 29 2004 | $4.26 | $4.34 | $4.26 | $4.31 | 4,283,878 |
December 28 2004 | $4.24 | $4.27 | $4.23 | $4.24 | 2,217,416 |
December 27 2004 | $4.22 | $4.24 | $4.20 | $4.23 | 2,167,685 |
December 23 2004 | $4.24 | $4.26 | $4.23 | $4.25 | 2,867,445 |
December 22 2004 | $4.23 | $4.26 | $4.21 | $4.22 | 4,670,535 |
December 21 2004 | $4.18 | $4.20 | $4.16 | $4.18 | 4,977,608 |
December 20 2004 | $4.18 | $4.19 | $4.13 | $4.14 | 7,540,948 |
December 17 2004 | $4.22 | $4.22 | $4.14 | $4.18 | 5,083,991 |
December 16 2004 | $4.19 | $4.22 | $4.16 | $4.18 | 4,805,680 |
December 15 2004 | $4.20 | $4.22 | $4.13 | $4.16 | 6,615,140 |
December 14 2004 | $4.11 | $4.14 | $4.10 | $4.14 | 6,548,388 |
December 13 2004 | $4.06 | $4.12 | $4.06 | $4.11 | 4,879,352 |
December 10 2004 | $4.03 | $4.05 | $4.01 | $4.01 | 4,736,525 |
December 09 2004 | $4.09 | $4.11 | $4.02 | $4.05 | 7,846,485 |
December 08 2004 | $4.20 | $4.21 | $4.11 | $4.13 | 6,024,828 |
December 07 2004 | $4.30 | $4.31 | $4.20 | $4.22 | 4,615,537 |
December 06 2004 | $4.24 | $4.29 | $4.19 | $4.27 | 3,030,694 |
December 03 2004 | $4.29 | $4.33 | $4.21 | $4.22 | 7,342,788 |
December 02 2004 | $4.21 | $4.27 | $4.18 | $4.23 | 7,077,223 |
December 01 2004 | $4.09 | $4.17 | $4.08 | $4.17 | 8,177,917 |
November 30 2004 | $4.12 | $4.16 | $4.03 | $4.07 | 7,398,558 |
November 29 2004 | $4.18 | $4.23 | $4.15 | $4.15 | 4,897,350 |
November 26 2004 | $4.19 | $4.23 | $4.15 | $4.16 | 3,235,331 |
