| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $7.89 | $7.92 | $7.01 | $7.10 | 1,747,179 |
Week of December 19 2005 | $7.26 | $7.82 | $6.81 | $7.77 | 2,621,867 |
Week of December 12 2005 | $6.87 | $7.51 | $6.80 | $7.24 | 2,444,695 |
Week of December 05 2005 | $6.26 | $7.05 | $6.21 | $6.80 | 2,295,139 |
Week of November 28 2005 | $6.02 | $6.25 | $5.69 | $6.21 | 1,928,682 |
Week of November 21 2005 | $6.60 | $6.72 | $5.91 | $6.05 | 2,505,893 |
Week of November 14 2005 | $6.56 | $6.93 | $6.42 | $6.48 | 2,131,849 |
Week of November 07 2005 | $6.99 | $7.01 | $6.22 | $6.51 | 3,031,594 |
Week of October 31 2005 | $5.34 | $7.01 | $5.31 | $7.01 | 4,821,692 |
Week of October 24 2005 | $5.43 | $5.85 | $5.13 | $5.35 | 2,742,149 |
Week of October 17 2005 | $5.02 | $5.25 | $4.86 | $5.03 | 1,277,229 |
Week of October 10 2005 | $5.17 | $5.35 | $4.66 | $4.98 | 1,537,891 |
Week of October 03 2005 | $5.13 | $5.58 | $5.07 | $5.20 | 1,593,591 |
Week of September 26 2005 | $5.53 | $5.63 | $5.02 | $5.19 | 2,176,364 |
Week of September 19 2005 | $5.70 | $6.04 | $5.01 | $5.45 | 3,069,853 |
Week of September 12 2005 | $5.68 | $5.88 | $5.46 | $5.62 | 1,925,065 |
Week of September 05 2005 | $5.25 | $5.86 | $5.21 | $5.60 | 3,385,457 |
Week of August 29 2005 | $5.13 | $5.37 | $5.08 | $5.23 | 1,825,802 |
Week of August 22 2005 | $5.09 | $5.38 | $4.82 | $5.00 | 1,994,954 |
Week of August 15 2005 | $5.16 | $5.51 | $4.76 | $5.05 | 2,732,733 |
Week of August 08 2005 | $4.97 | $5.31 | $4.76 | $5.13 | 2,713,882 |
Week of August 01 2005 | $4.87 | $5.28 | $4.64 | $4.88 | 3,709,345 |
Week of July 25 2005 | $4.51 | $4.87 | $4.38 | $4.82 | 3,317,576 |
Week of July 18 2005 | $4.03 | $4.48 | $4.03 | $4.41 | 1,441,697 |
Week of July 11 2005 | $3.92 | $4.12 | $3.92 | $4.04 | 801,116 |
