| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $8.8530 | $9.5035 | $8.8530 | $9.3995 | 349,958 |
November 2005 | $8.1310 | $8.9767 | $8.1310 | $8.7685 | 712,457 |
October 2005 | $8.2676 | $8.3783 | $7.7342 | $8.1245 | 2,353,506 |
September 2005 | $8.8276 | $8.8987 | $8.0789 | $8.2741 | 861,972 |
August 2005 | $8.3688 | $8.9440 | $8.3430 | $8.7242 | 1,514,696 |
July 2005 | $8.2201 | $8.5627 | $7.9034 | $8.2912 | 723,510 |
June 2005 | $7.4963 | $8.3946 | $7.4963 | $8.1749 | 2,121,524 |
May 2005 | $7.6579 | $7.8712 | $7.3348 | $7.5610 | 1,433,954 |
April 2005 | $7.6385 | $8.0393 | $7.5157 | $7.6902 | 782,236 |
March 2005 | $8.1734 | $8.3513 | $7.3408 | $7.6256 | 846,609 |
February 2005 | $8.1035 | $8.3832 | $7.9445 | $8.1416 | 1,119,798 |
January 2005 | $7.8492 | $8.2943 | $7.7031 | $8.0209 | 690,440 |
December 2004 | $8.2688 | $8.3703 | $7.9255 | $8.0209 | 757,015 |
November 2004 | $7.7858 | $8.2625 | $7.7858 | $8.2306 | 577,680 |
October 2004 | $7.3789 | $8.0400 | $7.3789 | $7.8683 | 1,794,778 |
September 2004 | $6.4462 | $7.5701 | $6.3832 | $7.3472 | 1,039,585 |
August 2004 | $6.8504 | $7.0902 | $6.1811 | $6.5031 | 514,122 |
July 2004 | $6.8503 | $7.0335 | $6.5726 | $6.8566 | 450,416 |
June 2004 | $6.0990 | $6.8188 | $6.0107 | $6.8062 | 532,977 |
May 2004 | $6.0801 | $6.2127 | $5.4298 | $6.1622 | 646,168 |
April 2004 | $5.8969 | $6.1874 | $5.5560 | $6.0169 | 821,816 |
March 2004 | $6.1655 | $6.3762 | $5.5623 | $5.8338 | 880,733 |
February 2004 | $6.1468 | $6.5186 | $5.8866 | $6.1035 | 644,828 |
January 2004 | $5.9858 | $6.7355 | $5.9238 | $6.2460 | 512,924 |
December 2003 | $5.8245 | $6.1655 | $5.6077 | $5.9300 | 561,696 |
