| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $13.52 | $13.79 | $12.93 | $13.03 | 18,325,982 |
Week of December 19 2005 | $12.87 | $13.87 | $12.68 | $13.59 | 33,128,996 |
Week of December 12 2005 | $12.97 | $13.67 | $12.71 | $12.87 | 43,701,093 |
Week of December 05 2005 | $12.87 | $13.17 | $12.36 | $12.94 | 29,710,115 |
Week of November 28 2005 | $12.90 | $13.30 | $12.15 | $12.88 | 38,775,412 |
Week of November 21 2005 | $12.06 | $13.16 | $11.90 | $12.85 | 30,494,218 |
Week of November 14 2005 | $11.11 | $12.22 | $11.07 | $12.00 | 54,055,867 |
Week of November 07 2005 | $10.27 | $11.10 | $10.06 | $11.04 | 35,799,301 |
Week of October 31 2005 | $9.84 | $10.65 | $9.53 | $10.26 | 42,845,696 |
Week of October 24 2005 | $7.82 | $10.29 | $7.72 | $9.79 | 87,710,493 |
Week of October 17 2005 | $7.43 | $7.87 | $7.28 | $7.75 | 29,386,906 |
Week of October 10 2005 | $7.87 | $8.05 | $7.09 | $7.43 | 36,759,592 |
Week of October 03 2005 | $8.17 | $8.66 | $7.67 | $7.82 | 34,601,539 |
Week of September 26 2005 | $7.93 | $8.53 | $7.68 | $8.14 | 46,654,370 |
Week of September 19 2005 | $7.66 | $8.03 | $7.37 | $7.92 | 25,750,390 |
Week of September 12 2005 | $7.86 | $8.34 | $7.63 | $7.67 | 35,565,932 |
Week of September 05 2005 | $7.87 | $8.13 | $7.57 | $7.81 | 28,315,057 |
Week of August 29 2005 | $7.92 | $8.29 | $7.81 | $7.90 | 33,603,692 |
Week of August 22 2005 | $8.33 | $8.82 | $7.90 | $8.09 | 55,028,358 |
Week of August 15 2005 | $8.33 | $8.54 | $8.02 | $8.29 | 38,594,593 |
Week of August 08 2005 | $7.74 | $8.52 | $7.68 | $8.33 | 50,479,723 |
Week of August 01 2005 | $7.62 | $8.04 | $7.39 | $7.71 | 48,700,321 |
Week of July 25 2005 | $5.61 | $8.07 | $5.52 | $7.71 | 163,965,790 |
Week of July 18 2005 | $5.59 | $5.79 | $5.36 | $5.57 | 18,529,651 |
Week of July 11 2005 | $5.82 | $6.02 | $5.54 | $5.61 | 23,153,125 |
