| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $16.05 | $16.41 | $16.05 | $16.30 | 203,852 |
September 29 2005 | $15.95 | $16.02 | $15.86 | $15.91 | 35,430 |
September 28 2005 | $16.09 | $16.15 | $15.78 | $15.91 | 105,355 |
September 27 2005 | $16.06 | $16.09 | $15.70 | $15.95 | 119,589 |
September 26 2005 | $15.18 | $15.60 | $15.08 | $15.57 | 172,266 |
September 23 2005 | $14.92 | $14.92 | $14.72 | $14.85 | 72,418 |
September 22 2005 | $15.08 | $15.27 | $14.58 | $14.83 | 99,536 |
September 21 2005 | $14.78 | $15.18 | $14.69 | $14.94 | 131,953 |
September 20 2005 | $14.05 | $14.69 | $14.05 | $14.64 | 137,979 |
September 19 2005 | $13.86 | $13.98 | $13.86 | $13.98 | 66,912 |
September 16 2005 | $13.86 | $13.87 | $13.68 | $13.78 | 37,820 |
September 15 2005 | $13.81 | $13.84 | $13.61 | $13.78 | 32,105 |
September 14 2005 | $13.66 | $13.81 | $13.66 | $13.78 | 36,781 |
September 13 2005 | $13.62 | $13.75 | $13.62 | $13.70 | 33,768 |
September 12 2005 | $13.54 | $13.69 | $13.53 | $13.62 | 51,742 |
September 09 2005 | $13.61 | $13.66 | $13.42 | $13.60 | 78,964 |
September 08 2005 | $13.63 | $13.66 | $13.45 | $13.58 | 50,911 |
September 07 2005 | $13.58 | $13.61 | $13.47 | $13.54 | 108,264 |
September 06 2005 | $12.81 | $13.53 | $12.81 | $13.46 | 106,705 |
September 02 2005 | $12.74 | $12.84 | $12.67 | $12.75 | 60,470 |
September 01 2005 | $12.69 | $12.72 | $12.61 | $12.69 | 69,509 |