| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $3.92 | $3.95 | $3.85 | $3.86 | 12,436,000 |
September 29 2005 | $3.91 | $3.95 | $3.77 | $3.94 | 19,127,200 |
September 28 2005 | $3.86 | $3.95 | $3.86 | $3.88 | 10,986,400 |
September 27 2005 | $3.86 | $3.86 | $3.74 | $3.84 | 11,421,200 |
September 26 2005 | $3.80 | $3.88 | $3.71 | $3.86 | 11,257,200 |
September 23 2005 | $3.68 | $3.81 | $3.67 | $3.80 | 11,356,400 |
September 22 2005 | $3.69 | $3.69 | $3.57 | $3.68 | 12,015,600 |
September 21 2005 | $3.51 | $3.72 | $3.49 | $3.69 | 18,841,600 |
September 20 2005 | $3.46 | $3.49 | $3.44 | $3.45 | 9,571,600 |
September 19 2005 | $3.51 | $3.51 | $3.46 | $3.46 | 8,797,600 |
September 16 2005 | $3.41 | $3.51 | $3.40 | $3.51 | 10,874,000 |
September 15 2005 | $3.27 | $3.39 | $3.27 | $3.36 | 20,289,600 |
September 14 2005 | $3.20 | $3.26 | $3.20 | $3.22 | 8,816,800 |
September 13 2005 | $3.25 | $3.27 | $3.20 | $3.21 | 7,979,200 |
September 12 2005 | $3.27 | $3.31 | $3.23 | $3.27 | 9,094,800 |
September 09 2005 | $3.21 | $3.28 | $3.20 | $3.27 | 8,778,400 |
September 08 2005 | $3.19 | $3.20 | $3.17 | $3.19 | 5,629,600 |
September 07 2005 | $3.19 | $3.21 | $3.15 | $3.17 | 6,230,000 |
September 06 2005 | $3.19 | $3.21 | $3.16 | $3.20 | 8,473,200 |
September 02 2005 | $3.09 | $3.16 | $3.09 | $3.15 | 8,892,800 |
September 01 2005 | $3.05 | $3.07 | $3.02 | $3.07 | 9,306,800 |
