| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $11.30 | $12.62 | $11.21 | $12.50 | 804,284 |
September 29 2005 | $11.30 | $11.32 | $11.17 | $11.25 | 48,280 |
September 28 2005 | $11.33 | $11.62 | $10.88 | $11.50 | 104,732 |
September 27 2005 | $10.61 | $11.36 | $10.61 | $11.24 | 390,368 |
September 26 2005 | $10.61 | $10.68 | $10.46 | $10.58 | 35,088 |
September 23 2005 | $10.63 | $10.71 | $10.50 | $10.59 | 54,436 |
September 22 2005 | $10.53 | $10.75 | $10.44 | $10.71 | 144,540 |
September 21 2005 | $10.62 | $10.75 | $10.48 | $10.63 | 104,488 |
September 20 2005 | $10.59 | $10.75 | $10.46 | $10.66 | 82,844 |
September 19 2005 | $10.65 | $10.75 | $10.59 | $10.62 | 26,188 |
September 16 2005 | $10.50 | $10.74 | $10.36 | $10.74 | 111,692 |
September 15 2005 | $10.63 | $10.66 | $10.39 | $10.54 | 120,156 |
September 14 2005 | $10.52 | $10.59 | $10.37 | $10.55 | 69,688 |
September 13 2005 | $10.39 | $10.58 | $10.39 | $10.55 | 69,196 |
September 12 2005 | $10.38 | $10.61 | $10.31 | $10.45 | 60,800 |
September 09 2005 | $10.17 | $10.57 | $10.17 | $10.50 | 40,208 |
September 08 2005 | $10.44 | $10.49 | $10.30 | $10.42 | 34,928 |
September 07 2005 | $10.30 | $10.47 | $10.25 | $10.47 | 34,460 |
September 06 2005 | $10.28 | $10.45 | $10.28 | $10.41 | 92,800 |
September 02 2005 | $10.25 | $10.25 | $10.16 | $10.17 | 3,608 |
September 01 2005 | $10.14 | $10.25 | $10.10 | $10.25 | 252,584 |