| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $8.95 | $9.31 | $8.93 | $9.24 | 573,436,917 |
October 28 2005 | $8.83 | $8.92 | $8.82 | $8.90 | 239,142,232 |
October 27 2005 | $8.87 | $8.87 | $8.73 | $8.77 | 205,214,594 |
October 26 2005 | $8.60 | $8.84 | $8.60 | $8.83 | 367,789,662 |
October 25 2005 | $8.58 | $8.63 | $8.52 | $8.62 | 275,671,472 |
October 24 2005 | $8.53 | $8.68 | $8.50 | $8.66 | 377,445,915 |
October 21 2005 | $8.58 | $8.60 | $8.27 | $8.44 | 914,655,019 |
October 20 2005 | $7.70 | $7.73 | $7.48 | $7.53 | 542,538,066 |
October 19 2005 | $7.55 | $7.70 | $7.55 | $7.67 | 280,071,612 |
October 18 2005 | $7.57 | $7.65 | $7.52 | $7.53 | 282,597,727 |
October 17 2005 | $7.39 | $7.58 | $7.32 | $7.58 | 302,305,690 |
October 14 2005 | $7.45 | $7.46 | $7.27 | $7.36 | 340,399,815 |
October 13 2005 | $7.50 | $7.50 | $7.22 | $7.39 | 422,266,049 |
October 12 2005 | $7.58 | $7.63 | $7.43 | $7.48 | 371,801,019 |
October 11 2005 | $7.71 | $7.77 | $7.57 | $7.60 | 341,212,428 |
October 10 2005 | $7.78 | $7.82 | $7.68 | $7.72 | 222,654,831 |
October 07 2005 | $7.82 | $7.87 | $7.71 | $7.77 | 270,430,105 |
October 06 2005 | $7.80 | $7.81 | $7.70 | $7.77 | 319,223,474 |
October 05 2005 | $7.77 | $7.82 | $7.65 | $7.72 | 332,732,996 |
October 04 2005 | $7.95 | $7.98 | $7.72 | $7.72 | 365,419,196 |
October 03 2005 | $7.79 | $7.95 | $7.77 | $7.91 | 366,027,048 |
