| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $11.90 | $12.63 | $11.77 | $12.44 | 554,500 |
October 28 2005 | $11.34 | $12.03 | $11.34 | $11.90 | 532,600 |
October 27 2005 | $10.77 | $11.42 | $10.77 | $11.34 | 427,000 |
October 26 2005 | $10.90 | $11.12 | $10.75 | $10.88 | 461,900 |
October 25 2005 | $10.98 | $11.42 | $10.44 | $10.95 | 963,500 |
October 24 2005 | $9.30 | $11.26 | $9.30 | $11.15 | 1,381,400 |
October 21 2005 | $9.08 | $9.30 | $8.86 | $8.95 | 421,200 |
October 20 2005 | $9.16 | $9.24 | $8.98 | $9.08 | 158,600 |
October 19 2005 | $9.34 | $9.34 | $8.96 | $9.25 | 401,800 |
October 18 2005 | $9.30 | $9.55 | $9.19 | $9.38 | 241,500 |
October 17 2005 | $9.10 | $9.35 | $8.98 | $9.26 | 307,000 |
October 14 2005 | $8.95 | $9.27 | $8.73 | $9.18 | 220,900 |
October 13 2005 | $8.64 | $8.97 | $8.50 | $8.87 | 466,600 |
October 12 2005 | $9.28 | $9.33 | $8.64 | $8.71 | 1,263,800 |
October 11 2005 | $9.43 | $9.58 | $9.16 | $9.35 | 456,200 |
October 10 2005 | $9.40 | $9.69 | $9.21 | $9.34 | 183,400 |
October 07 2005 | $9.22 | $9.64 | $9.17 | $9.45 | 460,200 |
October 06 2005 | $9.75 | $9.77 | $9.16 | $9.20 | 1,054,600 |
October 05 2005 | $10.04 | $10.18 | $9.74 | $9.78 | 544,300 |
October 04 2005 | $9.65 | $10.39 | $9.62 | $10.04 | 571,300 |
October 03 2005 | $9.38 | $9.79 | $8.97 | $9.65 | 474,300 |
