| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $8.32 | $8.46 | $8.19 | $8.22 | 2,683,303 |
September 29 2005 | $8.02 | $8.35 | $8.02 | $8.29 | 3,332,418 |
September 28 2005 | $7.82 | $7.92 | $7.70 | $7.91 | 1,408,061 |
September 27 2005 | $7.84 | $7.93 | $7.68 | $7.70 | 2,969,258 |
September 26 2005 | $7.53 | $8.03 | $7.42 | $7.93 | 2,385,391 |
September 23 2005 | $7.51 | $7.66 | $7.45 | $7.58 | 2,376,915 |
September 22 2005 | $7.93 | $7.97 | $7.71 | $7.76 | 2,477,226 |
September 21 2005 | $7.82 | $8.00 | $7.81 | $7.98 | 3,883,081 |
September 20 2005 | $7.96 | $7.96 | $7.59 | $7.65 | 3,307,805 |
September 19 2005 | $7.97 | $7.99 | $7.72 | $7.79 | 7,381,290 |
September 16 2005 | $7.53 | $7.67 | $7.50 | $7.62 | 7,371,770 |
September 15 2005 | $7.17 | $7.25 | $7.09 | $7.19 | 4,655,494 |
September 14 2005 | $6.73 | $7.02 | $6.73 | $7.02 | 2,033,375 |
September 13 2005 | $6.69 | $6.69 | $6.53 | $6.55 | 932,980 |
September 12 2005 | $6.70 | $6.76 | $6.65 | $6.71 | 1,333,757 |
September 09 2005 | $6.63 | $6.79 | $6.62 | $6.68 | 1,395,174 |
September 08 2005 | $6.57 | $6.64 | $6.54 | $6.59 | 1,027,601 |
September 07 2005 | $6.56 | $6.60 | $6.48 | $6.56 | 367,457 |
September 06 2005 | $6.56 | $6.60 | $6.48 | $6.56 | 585,376 |
September 02 2005 | $6.64 | $6.65 | $6.54 | $6.59 | 911,269 |
September 01 2005 | $6.51 | $6.59 | $6.46 | $6.56 | 1,163,090 |