| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $6.93 | $6.95 | $6.83 | $6.94 | 1,949,500 |
September 29 2005 | $6.78 | $6.84 | $6.74 | $6.84 | 3,110,000 |
September 28 2005 | $6.50 | $6.56 | $6.49 | $6.52 | 2,338,700 |
September 27 2005 | $5.96 | $6.12 | $5.96 | $6.10 | 4,245,200 |
September 26 2005 | $5.93 | $5.97 | $5.88 | $5.91 | 1,247,700 |
September 23 2005 | $5.93 | $5.98 | $5.87 | $5.88 | 988,000 |
September 22 2005 | $5.91 | $5.93 | $5.84 | $5.93 | 862,400 |
September 21 2005 | $5.91 | $5.98 | $5.89 | $5.89 | 2,457,500 |
September 20 2005 | $5.88 | $5.98 | $5.85 | $5.90 | 3,076,800 |
September 19 2005 | $5.81 | $5.82 | $5.75 | $5.77 | 1,990,400 |
September 16 2005 | $5.74 | $5.83 | $5.73 | $5.82 | 1,261,700 |
September 15 2005 | $5.59 | $5.70 | $5.59 | $5.68 | 1,253,600 |
September 14 2005 | $5.56 | $5.57 | $5.47 | $5.48 | 862,100 |
September 13 2005 | $5.63 | $5.64 | $5.57 | $5.59 | 1,136,600 |
September 12 2005 | $5.63 | $5.73 | $5.60 | $5.65 | 2,728,800 |
September 09 2005 | $5.42 | $5.53 | $5.42 | $5.51 | 1,385,900 |
September 08 2005 | $5.32 | $5.34 | $5.31 | $5.33 | 1,973,300 |
September 07 2005 | $5.40 | $5.45 | $5.39 | $5.42 | 2,451,300 |
September 06 2005 | $5.44 | $5.53 | $5.43 | $5.53 | 1,378,400 |
September 02 2005 | $5.46 | $5.46 | $5.39 | $5.40 | 745,900 |
September 01 2005 | $5.39 | $5.47 | $5.38 | $5.43 | 1,140,000 |