| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $9.79 | $9.94 | $9.53 | $9.75 | 63,900 |
July 28 2005 | $9.80 | $9.88 | $9.21 | $9.69 | 75,100 |
July 27 2005 | $9.81 | $10.00 | $9.78 | $9.80 | 77,200 |
July 26 2005 | $9.51 | $10.00 | $9.51 | $9.81 | 173,100 |
July 25 2005 | $9.73 | $9.73 | $9.16 | $9.47 | 91,200 |
July 22 2005 | $9.95 | $10.11 | $9.40 | $9.54 | 147,500 |
July 21 2005 | $9.50 | $10.32 | $9.35 | $9.88 | 254,900 |
July 20 2005 | $8.50 | $9.91 | $8.28 | $9.40 | 730,300 |
July 19 2005 | $8.24 | $8.39 | $8.10 | $8.30 | 75,100 |
July 18 2005 | $7.85 | $8.25 | $7.85 | $8.08 | 99,900 |
July 15 2005 | $7.75 | $7.95 | $7.66 | $7.75 | 72,100 |
July 14 2005 | $7.40 | $7.85 | $7.36 | $7.67 | 150,800 |
July 13 2005 | $7.15 | $7.33 | $7.00 | $7.32 | 104,800 |
July 12 2005 | $7.00 | $7.13 | $7.00 | $7.02 | 60,900 |
July 11 2005 | $7.07 | $7.22 | $7.00 | $7.00 | 83,200 |
July 08 2005 | $7.28 | $7.32 | $7.12 | $7.13 | 17,000 |
July 07 2005 | $7.00 | $7.13 | $7.00 | $7.12 | 5,600 |
July 06 2005 | $6.90 | $7.07 | $6.90 | $7.05 | 103,200 |
July 05 2005 | $7.35 | $7.35 | $6.92 | $7.00 | 62,900 |
July 01 2005 | $7.15 | $7.44 | $7.15 | $7.21 | 29,500 |
