| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $3.63 | $3.63 | $3.54 | $3.60 | 281,900 |
September 29 2005 | $3.41 | $3.60 | $3.41 | $3.54 | 369,100 |
September 28 2005 | $3.45 | $3.45 | $3.39 | $3.41 | 194,700 |
September 27 2005 | $3.42 | $3.45 | $3.37 | $3.38 | 185,200 |
September 26 2005 | $3.35 | $3.45 | $3.31 | $3.43 | 272,300 |
September 23 2005 | $3.39 | $3.44 | $3.35 | $3.42 | 186,600 |
September 22 2005 | $3.54 | $3.54 | $3.44 | $3.46 | 303,000 |
September 21 2005 | $3.33 | $3.54 | $3.33 | $3.53 | 428,200 |
September 20 2005 | $3.52 | $3.54 | $3.34 | $3.37 | 396,000 |
September 19 2005 | $3.63 | $4.22 | $3.44 | $3.49 | 757,700 |
September 16 2005 | $3.42 | $3.44 | $3.37 | $3.42 | 353,200 |
September 15 2005 | $3.28 | $3.31 | $3.24 | $3.30 | 323,700 |
September 14 2005 | $3.12 | $3.21 | $3.12 | $3.21 | 176,200 |
September 13 2005 | $3.15 | $3.15 | $3.09 | $3.11 | 55,800 |
September 12 2005 | $3.10 | $3.14 | $3.10 | $3.14 | 219,100 |
September 09 2005 | $3.09 | $3.14 | $3.08 | $3.10 | 125,900 |
September 08 2005 | $3.12 | $3.14 | $2.98 | $3.06 | 326,200 |
September 07 2005 | $3.05 | $3.06 | $3.03 | $3.05 | 174,100 |
September 06 2005 | $3.10 | $3.10 | $3.05 | $3.06 | 175,100 |
September 02 2005 | $3.05 | $3.06 | $3.01 | $3.05 | 281,200 |
September 01 2005 | $2.98 | $3.07 | $2.95 | $3.01 | 381,900 |