| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $8.41 | $8.67 | $8.25 | $8.42 | 613,390 |
April 28 2005 | $8.44 | $8.74 | $8.39 | $8.43 | 884,800 |
April 27 2005 | $8.11 | $8.77 | $8.04 | $8.53 | 1,580,000 |
April 26 2005 | $8.09 | $8.47 | $8.06 | $8.19 | 1,090,000 |
April 25 2005 | $8.16 | $8.35 | $8.13 | $8.22 | 700,130 |
April 22 2005 | $8.26 | $8.45 | $7.96 | $8.16 | 1,180,000 |
April 21 2005 | $8.44 | $8.48 | $7.89 | $8.34 | 2,450,000 |
April 20 2005 | $7.40 | $8.84 | $7.36 | $8.36 | 10,530,000 |
April 19 2005 | $6.88 | $7.06 | $6.61 | $6.95 | 1,660,000 |
April 18 2005 | $6.90 | $7.00 | $6.70 | $6.88 | 1,520,000 |
April 15 2005 | $6.44 | $7.12 | $6.35 | $6.85 | 3,100,000 |
April 14 2005 | $6.18 | $6.41 | $6.03 | $6.40 | 2,560,000 |
April 13 2005 | $6.00 | $6.18 | $5.96 | $6.10 | 2,430,000 |
April 12 2005 | $5.99 | $5.99 | $5.75 | $5.90 | 788,990 |
April 11 2005 | $6.20 | $6.26 | $5.77 | $5.96 | 1,380,000 |
April 08 2005 | $6.22 | $6.24 | $6.10 | $6.11 | 796,800 |
April 07 2005 | $6.07 | $6.32 | $6.00 | $6.20 | 969,880 |
April 06 2005 | $6.05 | $6.08 | $5.96 | $6.00 | 346,270 |
April 05 2005 | $6.00 | $6.07 | $5.86 | $6.01 | 653,450 |
April 04 2005 | $5.84 | $6.18 | $5.75 | $6.05 | 1,420,000 |
April 01 2005 | $6.26 | $6.26 | $5.75 | $5.89 | 1,640,000 |
