| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $9.41 | $9.63 | $9.26 | $9.43 | 252,000 |
September 29 2005 | $9.40 | $9.55 | $9.19 | $9.47 | 203,500 |
September 28 2005 | $9.40 | $9.58 | $9.15 | $9.36 | 414,700 |
September 27 2005 | $8.50 | $9.65 | $8.41 | $9.31 | 1,103,600 |
September 26 2005 | $8.24 | $8.86 | $8.21 | $8.44 | 270,900 |
September 23 2005 | $8.13 | $8.43 | $8.08 | $8.20 | 152,500 |
September 22 2005 | $8.22 | $8.33 | $8.10 | $8.18 | 229,700 |
September 21 2005 | $8.57 | $8.62 | $8.21 | $8.22 | 181,500 |
September 20 2005 | $8.36 | $8.67 | $8.36 | $8.61 | 277,300 |
September 19 2005 | $8.34 | $8.51 | $8.21 | $8.38 | 188,600 |
September 16 2005 | $7.80 | $8.71 | $7.71 | $8.29 | 778,100 |
September 15 2005 | $7.88 | $7.90 | $7.59 | $7.72 | 307,600 |
September 14 2005 | $8.30 | $8.30 | $7.83 | $7.96 | 340,700 |
September 13 2005 | $8.44 | $8.52 | $8.10 | $8.30 | 219,100 |
September 12 2005 | $8.35 | $8.59 | $8.24 | $8.49 | 175,200 |
September 09 2005 | $8.37 | $8.44 | $8.22 | $8.35 | 214,400 |
September 08 2005 | $8.42 | $8.45 | $8.22 | $8.43 | 204,500 |
September 07 2005 | $8.07 | $8.55 | $8.03 | $8.33 | 431,200 |
September 06 2005 | $7.82 | $8.02 | $7.70 | $8.00 | 422,900 |
September 02 2005 | $7.56 | $7.97 | $7.56 | $7.73 | 254,800 |
September 01 2005 | $7.43 | $7.67 | $7.42 | $7.59 | 187,400 |