| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $17.98 | $20.01 | $17.26 | $18.96 | 32,536,696 |
November 2005 | $13.90 | $18.25 | $13.78 | $17.78 | 38,474,984 |
October 2005 | $14.44 | $15.22 | $12.26 | $13.87 | 32,850,232 |
September 2005 | $12.01 | $15.05 | $11.61 | $14.44 | 38,581,404 |
August 2005 | $11.38 | $12.29 | $10.87 | $12.06 | 20,002,180 |
July 2005 | $10.00 | $11.74 | $9.17 | $11.40 | 23,183,124 |
June 2005 | $9.25 | $10.18 | $8.84 | $9.94 | 17,934,452 |
May 2005 | $8.89 | $9.74 | $8.84 | $9.20 | 16,120,860 |
April 2005 | $7.89 | $9.00 | $7.39 | $8.90 | 22,817,044 |
March 2005 | $9.33 | $9.46 | $7.76 | $7.97 | 25,903,960 |
February 2005 | $8.91 | $9.71 | $8.78 | $9.24 | 24,697,660 |
January 2005 | $7.04 | $9.00 | $6.16 | $8.93 | 25,213,252 |
December 2004 | $6.25 | $7.25 | $6.04 | $6.87 | 16,348,516 |
November 2004 | $5.04 | $6.25 | $4.84 | $6.25 | 12,917,872 |
October 2004 | $4.87 | $5.09 | $4.73 | $5.02 | 6,182,880 |
September 2004 | $4.64 | $5.28 | $4.45 | $4.82 | 6,988,908 |
August 2004 | $4.93 | $5.09 | $4.44 | $4.63 | 9,236,852 |
July 2004 | $5.86 | $5.95 | $4.65 | $4.98 | 10,395,576 |
June 2004 | $5.12 | $5.84 | $5.05 | $5.81 | 12,555,612 |
May 2004 | $5.02 | $5.43 | $4.63 | $5.14 | 11,252,476 |
April 2004 | $4.99 | $5.81 | $4.96 | $5.04 | 16,418,916 |
March 2004 | $5.00 | $5.25 | $4.69 | $5.06 | 12,068,088 |
February 2004 | $4.45 | $5.15 | $4.23 | $5.00 | 18,818,528 |
January 2004 | $4.37 | $4.64 | $4.20 | $4.38 | 14,164,356 |
December 2003 | $3.85 | $4.45 | $3.76 | $4.31 | 16,628,952 |
