| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $14.42 | $14.50 | $14.34 | $14.45 | 7,382,659 |
May 27 2005 | $14.50 | $14.56 | $14.36 | $14.38 | 4,114,006 |
May 26 2005 | $14.51 | $14.57 | $14.16 | $14.45 | 5,463,526 |
May 25 2005 | $14.52 | $14.58 | $14.41 | $14.45 | 6,477,699 |
May 24 2005 | $14.50 | $14.63 | $14.50 | $14.58 | 6,199,875 |
May 23 2005 | $14.74 | $14.74 | $14.53 | $14.59 | 6,307,628 |
May 20 2005 | $14.73 | $14.73 | $14.60 | $14.64 | 5,602,751 |
May 19 2005 | $14.80 | $14.81 | $14.58 | $14.69 | 6,859,108 |
May 18 2005 | $14.80 | $14.87 | $14.72 | $14.78 | 6,711,130 |
May 17 2005 | $14.75 | $14.81 | $14.65 | $14.80 | 6,476,032 |
May 16 2005 | $14.65 | $14.85 | $14.58 | $14.82 | 5,984,785 |
May 13 2005 | $14.63 | $14.66 | $14.47 | $14.61 | 6,936,849 |
May 12 2005 | $14.79 | $14.83 | $14.68 | $14.71 | 5,692,997 |
May 11 2005 | $14.69 | $14.78 | $14.62 | $14.76 | 8,387,870 |
May 10 2005 | $14.64 | $14.75 | $14.57 | $14.63 | 5,173,197 |
May 09 2005 | $14.67 | $14.72 | $14.60 | $14.70 | 5,040,434 |
May 06 2005 | $14.78 | $14.85 | $14.65 | $14.68 | 5,289,704 |
May 05 2005 | $14.83 | $14.83 | $14.58 | $14.74 | 7,165,277 |
May 04 2005 | $14.77 | $14.93 | $14.70 | $14.89 | 7,457,691 |
May 03 2005 | $14.78 | $14.80 | $14.66 | $14.76 | 7,313,881 |
May 02 2005 | $14.68 | $14.83 | $14.66 | $14.79 | 7,136,515 |
