| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $13.40 | $13.80 | $13.10 | $13.40 | 156,690 |
September 29 2005 | $13.80 | $13.80 | $12.50 | $12.50 | 306,130 |
September 28 2005 | $15.10 | $16.40 | $13.30 | $14.30 | 1,015,230 |
September 27 2005 | $11.00 | $11.30 | $10.40 | $10.90 | 118,440 |
September 26 2005 | $11.90 | $12.40 | $10.80 | $10.90 | 152,490 |
September 23 2005 | $12.40 | $12.50 | $11.60 | $11.80 | 69,380 |
September 22 2005 | $11.50 | $12.40 | $11.40 | $12.20 | 45,980 |
September 21 2005 | $12.30 | $12.40 | $11.50 | $11.70 | 31,520 |
September 20 2005 | $12.10 | $12.30 | $11.90 | $12.10 | 48,440 |
September 19 2005 | $11.20 | $12.10 | $11.20 | $11.90 | 80,230 |
September 16 2005 | $11.10 | $11.40 | $10.50 | $11.20 | 90,200 |
September 15 2005 | $11.80 | $12.10 | $10.80 | $10.90 | 165,260 |
September 14 2005 | $12.80 | $12.80 | $11.60 | $11.80 | 97,800 |
September 13 2005 | $13.20 | $13.20 | $12.00 | $12.40 | 125,910 |
September 12 2005 | $13.30 | $13.30 | $11.50 | $12.10 | 314,870 |
September 09 2005 | $9.40 | $11.10 | $9.40 | $10.90 | 227,390 |
September 08 2005 | $9.50 | $9.60 | $9.20 | $9.40 | 38,410 |
September 07 2005 | $9.20 | $9.50 | $9.00 | $9.40 | 39,780 |
September 06 2005 | $9.50 | $9.60 | $8.80 | $9.20 | 173,100 |
September 02 2005 | $9.10 | $9.30 | $8.70 | $9.10 | 159,870 |
September 01 2005 | $10.00 | $10.10 | $8.60 | $8.70 | 486,930 |