| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $8.94 | $9.30 | $8.92 | $9.24 | 573,142,284 |
October 28 2005 | $8.82 | $8.91 | $8.81 | $8.89 | 235,903,860 |
October 27 2005 | $8.85 | $8.86 | $8.73 | $8.76 | 205,170,624 |
October 26 2005 | $8.59 | $8.84 | $8.59 | $8.82 | 355,943,700 |
October 25 2005 | $8.58 | $8.62 | $8.51 | $8.61 | 274,856,868 |
October 24 2005 | $8.52 | $8.67 | $8.49 | $8.65 | 376,890,732 |
October 21 2005 | $8.58 | $8.60 | $8.27 | $8.44 | 914,780,304 |
October 20 2005 | $7.69 | $7.72 | $7.48 | $7.53 | 555,911,532 |
October 19 2005 | $7.55 | $7.69 | $7.54 | $7.66 | 280,147,572 |
October 18 2005 | $7.57 | $7.64 | $7.51 | $7.53 | 282,828,888 |
October 17 2005 | $7.38 | $7.58 | $7.31 | $7.57 | 302,365,332 |
October 14 2005 | $7.44 | $7.45 | $7.26 | $7.35 | 340,423,236 |
October 13 2005 | $7.50 | $7.50 | $7.21 | $7.38 | 422,285,292 |
October 12 2005 | $7.58 | $7.62 | $7.42 | $7.47 | 371,875,752 |
October 11 2005 | $7.71 | $7.76 | $7.57 | $7.60 | 341,362,296 |
October 10 2005 | $7.78 | $7.81 | $7.67 | $7.71 | 222,665,112 |
October 07 2005 | $7.81 | $7.86 | $7.71 | $7.77 | 270,541,188 |
October 06 2005 | $7.80 | $7.81 | $7.70 | $7.76 | 319,432,248 |
October 05 2005 | $7.76 | $7.82 | $7.64 | $7.71 | 332,802,864 |
October 04 2005 | $7.94 | $7.97 | $7.71 | $7.72 | 365,406,228 |
October 03 2005 | $7.78 | $7.95 | $7.76 | $7.91 | 366,045,588 |