| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $5.95 | $5.99 | $5.66 | $5.81 | 116,600 |
Week of December 19 2005 | $5.88 | $5.98 | $5.73 | $5.90 | 105,400 |
Week of December 12 2005 | $5.80 | $6.06 | $5.73 | $5.83 | 233,200 |
Week of December 05 2005 | $5.81 | $5.81 | $5.59 | $5.73 | 244,000 |
Week of November 28 2005 | $5.69 | $5.76 | $5.39 | $5.76 | 168,400 |
Week of November 21 2005 | $5.59 | $5.76 | $5.36 | $5.76 | 270,200 |
Week of November 14 2005 | $5.76 | $5.91 | $5.42 | $5.59 | 244,600 |
Week of November 07 2005 | $5.59 | $5.81 | $5.26 | $5.76 | 452,000 |
Week of October 31 2005 | $5.34 | $5.66 | $5.34 | $5.55 | 339,000 |
Week of October 24 2005 | $5.32 | $5.41 | $4.90 | $5.37 | 335,000 |
Week of October 17 2005 | $5.25 | $5.49 | $5.22 | $5.36 | 127,000 |
Week of October 10 2005 | $4.98 | $5.48 | $4.97 | $5.28 | 320,000 |
Week of October 03 2005 | $5.30 | $5.41 | $4.81 | $5.11 | 484,800 |
Week of September 26 2005 | $5.41 | $5.51 | $4.99 | $5.34 | 202,200 |
Week of September 19 2005 | $5.62 | $5.65 | $5.35 | $5.46 | 171,400 |
Week of September 12 2005 | $5.91 | $5.91 | $5.38 | $5.60 | 357,200 |
Week of September 05 2005 | $5.47 | $6.00 | $5.47 | $5.81 | 596,400 |
Week of August 29 2005 | $4.87 | $5.64 | $4.47 | $5.49 | 795,000 |
Week of August 22 2005 | $5.34 | $5.34 | $4.98 | $5.01 | 281,200 |
Week of August 15 2005 | $5.47 | $5.47 | $5.18 | $5.33 | 228,400 |
Week of August 08 2005 | $5.23 | $5.39 | $4.96 | $5.34 | 292,000 |
Week of August 01 2005 | $4.87 | $5.37 | $4.87 | $5.25 | 669,400 |
Week of July 25 2005 | $5.01 | $5.08 | $4.71 | $4.81 | 604,000 |
Week of July 18 2005 | $4.63 | $5.04 | $4.48 | $4.90 | 513,600 |
Week of July 11 2005 | $4.40 | $5.03 | $4.36 | $4.72 | 575,600 |
