| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $7.12 | $7.14 | $6.90 | $7.13 | 1,962,600 |
September 29 2005 | $6.97 | $7.03 | $6.92 | $7.03 | 3,110,000 |
September 28 2005 | $6.68 | $6.74 | $6.67 | $6.70 | 2,338,700 |
September 27 2005 | $6.12 | $6.29 | $6.12 | $6.26 | 4,245,200 |
September 26 2005 | $6.10 | $6.13 | $6.04 | $6.07 | 1,247,700 |
September 23 2005 | $6.09 | $6.14 | $6.03 | $6.04 | 988,000 |
September 22 2005 | $6.07 | $6.10 | $6.00 | $6.09 | 862,400 |
September 21 2005 | $6.07 | $6.14 | $6.05 | $6.05 | 2,457,500 |
September 20 2005 | $6.04 | $6.14 | $6.01 | $6.06 | 3,076,800 |
September 19 2005 | $5.97 | $5.98 | $5.91 | $5.93 | 1,990,400 |
September 16 2005 | $5.89 | $5.99 | $5.88 | $5.98 | 1,261,700 |
September 15 2005 | $5.75 | $5.86 | $5.75 | $5.84 | 1,253,600 |
September 14 2005 | $5.71 | $5.73 | $5.62 | $5.63 | 862,100 |
September 13 2005 | $5.79 | $5.80 | $5.73 | $5.74 | 1,136,600 |
September 12 2005 | $5.79 | $5.89 | $5.76 | $5.81 | 2,728,800 |
September 09 2005 | $5.57 | $5.68 | $5.57 | $5.66 | 1,385,900 |
September 08 2005 | $5.46 | $5.49 | $5.45 | $5.47 | 1,973,300 |
September 07 2005 | $5.55 | $5.59 | $5.53 | $5.57 | 2,451,300 |
September 06 2005 | $5.59 | $5.68 | $5.58 | $5.68 | 1,378,200 |
September 02 2005 | $5.61 | $5.61 | $5.53 | $5.55 | 745,900 |
September 01 2005 | $5.54 | $5.62 | $5.52 | $5.58 | 1,150,100 |
