| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $10.99 | $11.20 | $10.70 | $10.96 | 388,900 |
October 28 2005 | $11.11 | $11.11 | $10.89 | $10.99 | 280,000 |
October 27 2005 | $10.34 | $11.10 | $10.34 | $11.00 | 724,500 |
October 26 2005 | $9.83 | $10.36 | $9.40 | $9.47 | 279,200 |
October 25 2005 | $10.25 | $10.25 | $9.74 | $9.87 | 95,300 |
October 24 2005 | $9.49 | $10.25 | $9.48 | $10.25 | 213,200 |
October 21 2005 | $9.07 | $9.60 | $8.95 | $9.44 | 202,500 |
October 20 2005 | $8.82 | $9.33 | $8.69 | $9.14 | 157,000 |
October 19 2005 | $8.71 | $8.97 | $8.57 | $8.90 | 70,300 |
October 18 2005 | $9.06 | $9.06 | $8.55 | $8.82 | 32,000 |
October 17 2005 | $9.19 | $9.31 | $8.43 | $9.04 | 128,000 |
October 14 2005 | $9.28 | $9.40 | $9.03 | $9.34 | 124,500 |
October 13 2005 | $8.60 | $9.32 | $8.54 | $9.28 | 323,800 |
October 12 2005 | $8.52 | $8.62 | $8.34 | $8.57 | 137,900 |
October 11 2005 | $8.49 | $8.65 | $8.14 | $8.54 | 293,900 |
October 10 2005 | $8.46 | $8.54 | $8.20 | $8.49 | 152,100 |
October 07 2005 | $8.46 | $8.61 | $8.37 | $8.57 | 124,700 |
October 06 2005 | $8.35 | $8.70 | $7.97 | $8.42 | 339,800 |
October 05 2005 | $7.53 | $8.64 | $7.29 | $8.46 | 384,900 |
October 04 2005 | $7.37 | $7.67 | $7.37 | $7.47 | 186,400 |
October 03 2005 | $7.25 | $7.51 | $7.24 | $7.49 | 110,300 |