| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $9.84 | $9.98 | $9.64 | $9.86 | 7,461,277 |
October 28 2005 | $9.82 | $9.93 | $9.72 | $9.79 | 7,638,352 |
October 27 2005 | $9.91 | $10.07 | $9.75 | $9.77 | 12,579,587 |
October 26 2005 | $9.96 | $10.29 | $9.80 | $10.02 | 44,557,401 |
October 25 2005 | $7.97 | $8.03 | $7.72 | $8.00 | 14,997,820 |
October 24 2005 | $7.82 | $7.92 | $7.73 | $7.91 | 7,937,504 |
October 21 2005 | $7.52 | $7.87 | $7.52 | $7.75 | 8,245,492 |
October 20 2005 | $7.60 | $7.68 | $7.40 | $7.51 | 5,335,791 |
October 19 2005 | $7.40 | $7.63 | $7.28 | $7.62 | 8,007,389 |
October 18 2005 | $7.50 | $7.50 | $7.31 | $7.40 | 4,213,687 |
October 17 2005 | $7.43 | $7.59 | $7.43 | $7.50 | 3,584,605 |
October 14 2005 | $7.39 | $7.48 | $7.28 | $7.43 | 5,894,916 |
October 13 2005 | $7.31 | $7.40 | $7.09 | $7.32 | 5,533,583 |
October 12 2005 | $7.58 | $7.60 | $7.17 | $7.33 | 12,322,097 |
October 11 2005 | $7.83 | $7.88 | $7.48 | $7.60 | 8,119,997 |
October 10 2005 | $7.87 | $8.05 | $7.71 | $7.74 | 4,889,075 |
October 07 2005 | $7.86 | $7.94 | $7.68 | $7.82 | 5,972,290 |
October 06 2005 | $8.10 | $8.16 | $7.67 | $7.82 | 7,894,069 |
October 05 2005 | $8.34 | $8.40 | $8.06 | $8.09 | 6,243,018 |
October 04 2005 | $8.11 | $8.66 | $8.11 | $8.35 | 10,060,185 |
October 03 2005 | $8.17 | $8.31 | $8.10 | $8.21 | 4,432,046 |