| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $3.72 | $3.75 | $3.65 | $3.67 | 12,436,000 |
September 29 2005 | $3.71 | $3.76 | $3.58 | $3.74 | 19,127,200 |
September 28 2005 | $3.67 | $3.75 | $3.67 | $3.68 | 10,986,400 |
September 27 2005 | $3.67 | $3.67 | $3.55 | $3.64 | 11,421,200 |
September 26 2005 | $3.61 | $3.69 | $3.52 | $3.67 | 11,257,200 |
September 23 2005 | $3.50 | $3.62 | $3.49 | $3.61 | 11,356,400 |
September 22 2005 | $3.50 | $3.51 | $3.39 | $3.50 | 12,015,600 |
September 21 2005 | $3.34 | $3.53 | $3.31 | $3.50 | 18,841,600 |
September 20 2005 | $3.29 | $3.32 | $3.26 | $3.28 | 9,571,600 |
September 19 2005 | $3.33 | $3.33 | $3.28 | $3.29 | 8,797,600 |
September 16 2005 | $3.23 | $3.34 | $3.23 | $3.33 | 10,874,000 |
September 15 2005 | $3.11 | $3.22 | $3.11 | $3.19 | 20,289,600 |
September 14 2005 | $3.04 | $3.09 | $3.03 | $3.06 | 8,816,800 |
September 13 2005 | $3.08 | $3.11 | $3.04 | $3.05 | 7,979,200 |
September 12 2005 | $3.11 | $3.14 | $3.07 | $3.11 | 9,094,800 |
September 09 2005 | $3.05 | $3.11 | $3.04 | $3.11 | 8,778,400 |
September 08 2005 | $3.03 | $3.04 | $3.01 | $3.03 | 5,629,600 |
September 07 2005 | $3.03 | $3.05 | $2.99 | $3.01 | 6,230,000 |
September 06 2005 | $3.03 | $3.05 | $3.00 | $3.04 | 8,473,200 |
September 02 2005 | $2.93 | $3.00 | $2.93 | $2.99 | 8,892,800 |
September 01 2005 | $2.90 | $2.92 | $2.87 | $2.92 | 9,306,800 |