| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2005 | $12.42 | $13.92 | $12.31 | $13.32 | 477,363 |
October 28 2005 | $11.97 | $12.45 | $11.86 | $12.25 | 286,871 |
October 27 2005 | $12.15 | $12.15 | $11.95 | $11.97 | 282,636 |
October 26 2005 | $12.57 | $12.61 | $11.67 | $11.74 | 383,184 |
October 25 2005 | $11.14 | $11.37 | $10.85 | $11.02 | 69,120 |
October 24 2005 | $10.47 | $11.26 | $10.39 | $11.23 | 164,553 |
October 21 2005 | $10.20 | $10.54 | $10.06 | $10.44 | 128,228 |
October 20 2005 | $10.30 | $10.34 | $9.91 | $10.20 | 80,631 |
October 19 2005 | $10.05 | $10.31 | $9.80 | $10.31 | 108,897 |
October 18 2005 | $10.70 | $10.75 | $10.06 | $10.06 | 83,145 |
October 17 2005 | $10.62 | $10.69 | $10.47 | $10.63 | 38,417 |
October 14 2005 | $10.44 | $10.67 | $10.30 | $10.57 | 69,935 |
October 13 2005 | $10.44 | $10.60 | $10.12 | $10.32 | 112,470 |
October 12 2005 | $10.56 | $10.78 | $9.99 | $10.49 | 88,673 |
October 11 2005 | $10.33 | $10.93 | $10.27 | $10.62 | 262,658 |
October 10 2005 | $10.12 | $10.49 | $10.09 | $10.30 | 97,187 |
October 07 2005 | $10.23 | $10.45 | $10.07 | $10.18 | 94,800 |
October 06 2005 | $10.05 | $10.38 | $9.97 | $10.12 | 158,664 |
October 05 2005 | $10.15 | $10.33 | $10.01 | $10.11 | 122,639 |
October 04 2005 | $10.42 | $10.49 | $10.22 | $10.27 | 76,212 |
October 03 2005 | $10.43 | $10.65 | $10.33 | $10.34 | 90,165 |
