| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $7.32 | $7.78 | $7.31 | $7.57 | 1,135,734 |
October 28 2005 | $7.15 | $7.32 | $7.15 | $7.31 | 671,078 |
October 27 2005 | $7.25 | $7.34 | $7.05 | $7.20 | 938,975 |
October 26 2005 | $7.15 | $7.47 | $7.15 | $7.34 | 1,277,393 |
October 25 2005 | $6.66 | $7.17 | $6.56 | $7.15 | 2,094,447 |
October 24 2005 | $6.83 | $6.85 | $6.58 | $6.61 | 877,090 |
October 21 2005 | $6.69 | $6.90 | $6.69 | $6.81 | 1,152,799 |
October 20 2005 | $6.66 | $6.75 | $6.61 | $6.70 | 1,037,869 |
October 19 2005 | $6.63 | $6.70 | $6.36 | $6.69 | 640,855 |
October 18 2005 | $6.75 | $6.79 | $6.61 | $6.66 | 511,327 |
October 17 2005 | $6.69 | $6.77 | $6.48 | $6.75 | 541,962 |
October 14 2005 | $6.62 | $6.77 | $6.60 | $6.63 | 554,914 |
October 13 2005 | $6.32 | $6.61 | $6.25 | $6.61 | 582,670 |
October 12 2005 | $6.35 | $6.41 | $6.21 | $6.34 | 1,018,131 |
October 11 2005 | $6.36 | $6.51 | $6.30 | $6.37 | 1,041,981 |
October 10 2005 | $6.77 | $6.83 | $6.25 | $6.32 | 1,038,280 |
October 07 2005 | $6.51 | $6.97 | $6.46 | $6.78 | 1,121,342 |
October 06 2005 | $6.23 | $6.66 | $6.23 | $6.48 | 1,008,468 |
October 05 2005 | $6.35 | $6.51 | $6.24 | $6.28 | 545,662 |
October 04 2005 | $6.39 | $6.51 | $6.27 | $6.37 | 474,525 |
October 03 2005 | $6.24 | $6.41 | $6.23 | $6.38 | 570,540 |
