| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $11.87 | $12.60 | $11.74 | $12.41 | 554,500 |
October 28 2005 | $11.31 | $12.00 | $11.31 | $11.87 | 532,600 |
October 27 2005 | $10.74 | $11.39 | $10.74 | $11.31 | 427,000 |
October 26 2005 | $10.87 | $11.09 | $10.72 | $10.85 | 461,900 |
October 25 2005 | $10.95 | $11.39 | $10.41 | $10.92 | 963,500 |
October 24 2005 | $9.27 | $11.23 | $9.27 | $11.12 | 1,381,400 |
October 21 2005 | $9.06 | $9.27 | $8.84 | $8.93 | 421,200 |
October 20 2005 | $9.13 | $9.21 | $8.96 | $9.06 | 158,600 |
October 19 2005 | $9.31 | $9.31 | $8.94 | $9.22 | 401,800 |
October 18 2005 | $9.27 | $9.52 | $9.16 | $9.35 | 241,500 |
October 17 2005 | $9.08 | $9.32 | $8.96 | $9.23 | 307,000 |
October 14 2005 | $8.93 | $9.24 | $8.71 | $9.15 | 220,900 |
October 13 2005 | $8.62 | $8.95 | $8.48 | $8.85 | 466,600 |
October 12 2005 | $9.25 | $9.30 | $8.62 | $8.69 | 1,263,800 |
October 11 2005 | $9.40 | $9.55 | $9.13 | $9.32 | 456,200 |
October 10 2005 | $9.37 | $9.66 | $9.18 | $9.31 | 183,400 |
October 07 2005 | $9.19 | $9.61 | $9.14 | $9.42 | 460,200 |
October 06 2005 | $9.72 | $9.74 | $9.13 | $9.17 | 1,054,600 |
October 05 2005 | $10.02 | $10.16 | $9.71 | $9.75 | 544,300 |
October 04 2005 | $9.62 | $10.36 | $9.59 | $10.02 | 571,300 |
October 03 2005 | $9.35 | $9.76 | $8.95 | $9.62 | 474,300 |