| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $75.4903 | $94.3629 | $70.0982 | $85.7354 | 14,749 |
November 2005 | $60.7158 | $95.4413 | $60.1765 | $70.0981 | 49,777 |
October 2005 | $14.0196 | $60.3922 | $11.8628 | $60.3922 | 41,600 |
September 2005 | $12.4020 | $16.1765 | $11.0000 | $12.9412 | 4,009 |
August 2005 | $8.4118 | $17.2550 | $8.4118 | $11.8628 | 4,223 |
July 2005 | $7.0098 | $8.4118 | $7.0098 | $8.4118 | 125 |
June 2005 | $8.6275 | $8.6275 | $7.0098 | $7.0098 | 208 |
May 2005 | $8.6275 | $8.6275 | $8.6275 | $8.6275 | — |
April 2005 | $9.7059 | $9.7059 | $8.6275 | $8.6275 | 417 |
March 2005 | $9.7059 | $9.7059 | $9.7059 | $9.7059 | — |
February 2005 | $8.6275 | $10.7843 | $8.6275 | $9.7059 | 5,209 |
January 2005 | $8.0882 | $9.1667 | $7.0098 | $8.6275 | 8,708 |
December 2004 | $6.1471 | $8.6274 | $5.9314 | $8.0882 | 11,792 |
November 2004 | $6.0392 | $6.2549 | $5.5000 | $6.2549 | 3,709 |
October 2004 | $5.3922 | $7.0098 | $4.5294 | $5.3922 | 12,250 |
September 2004 | $5.3922 | $5.3922 | $5.3922 | $5.3922 | — |
August 2004 | $5.2196 | $5.3922 | $4.7451 | $5.3922 | 3,083 |
July 2004 | $4.8529 | $5.7157 | $4.8529 | $5.2196 | 4,000 |
June 2004 | $6.5353 | $6.5353 | $4.8529 | $4.8529 | 375 |
May 2004 | $6.4706 | $6.5353 | $6.4706 | $6.5353 | 2,916 |
April 2004 | $9.7059 | $9.7059 | $6.4706 | $6.4706 | 250 |
March 2004 | $9.7059 | $9.7059 | $9.7059 | $9.7059 | — |
February 2004 | $9.7059 | $9.7059 | $9.7059 | $9.7059 | — |
January 2004 | $11.4314 | $11.4314 | $9.1667 | $9.7059 | 1,166 |
December 2003 | $11.4314 | $11.4314 | $11.4314 | $11.4314 | — |