| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $76.5163 | $95.6453 | $71.0508 | $86.9006 | 14,749 |
November 2005 | $61.5409 | $96.7384 | $60.9944 | $71.0508 | 49,777 |
October 2005 | $14.2102 | $61.2130 | $12.0240 | $61.2130 | 41,600 |
September 2005 | $12.5705 | $16.3963 | $11.1495 | $13.1171 | 4,009 |
August 2005 | $8.5261 | $17.4895 | $8.5261 | $12.0240 | 4,223 |
July 2005 | $7.1051 | $8.5261 | $7.1051 | $8.5261 | 125 |
June 2005 | $8.7447 | $8.7447 | $7.1051 | $7.1051 | 208 |
May 2005 | $8.7447 | $8.7447 | $8.7447 | $8.7447 | — |
April 2005 | $9.8378 | $9.8378 | $8.7447 | $8.7447 | 417 |
March 2005 | $9.8378 | $9.8378 | $9.8378 | $9.8378 | — |
February 2005 | $8.7447 | $10.9309 | $8.7447 | $9.8378 | 5,209 |
January 2005 | $8.1982 | $9.2913 | $7.1051 | $8.7447 | 8,708 |
December 2004 | $6.2306 | $8.7447 | $6.0120 | $8.1982 | 11,792 |
November 2004 | $6.1213 | $6.3399 | $5.5748 | $6.3399 | 3,709 |
October 2004 | $5.4654 | $7.1051 | $4.5910 | $5.4654 | 12,250 |
September 2004 | $5.4654 | $5.4654 | $5.4654 | $5.4654 | — |
August 2004 | $5.2906 | $5.4654 | $4.8096 | $5.4654 | 3,083 |
July 2004 | $4.9189 | $5.7934 | $4.9189 | $5.2906 | 4,000 |
June 2004 | $6.6241 | $6.6241 | $4.9189 | $4.9189 | 375 |
May 2004 | $6.5585 | $6.6241 | $6.5585 | $6.6241 | 2,916 |
April 2004 | $9.8378 | $9.8378 | $6.5585 | $6.5585 | 250 |
March 2004 | $9.8378 | $9.8378 | $9.8378 | $9.8378 | — |
February 2004 | $9.8378 | $9.8378 | $9.8378 | $9.8378 | — |
January 2004 | $11.5867 | $11.5867 | $9.2913 | $9.8378 | 1,166 |
December 2003 | $11.5867 | $11.5867 | $11.5867 | $11.5867 | — |
