| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $11.10 | $11.72 | $11.00 | $11.34 | 5,227,300 |
May 27 2005 | $11.17 | $11.26 | $10.91 | $10.97 | 3,216,400 |
May 26 2005 | $11.45 | $11.45 | $11.17 | $11.22 | 2,699,600 |
May 25 2005 | $11.54 | $11.54 | $11.15 | $11.21 | 2,921,100 |
May 24 2005 | $11.17 | $11.80 | $10.85 | $11.50 | 7,780,500 |
May 23 2005 | $11.12 | $11.39 | $10.80 | $10.84 | 4,148,400 |
May 20 2005 | $11.40 | $11.67 | $11.04 | $11.12 | 5,303,300 |
May 19 2005 | $10.54 | $11.75 | $10.54 | $11.20 | 8,816,900 |
May 18 2005 | $10.18 | $10.69 | $10.02 | $10.54 | 6,068,000 |
May 17 2005 | $11.51 | $11.60 | $10.21 | $10.33 | 11,576,400 |
May 16 2005 | $11.90 | $11.96 | $11.44 | $11.68 | 4,856,800 |
May 13 2005 | $12.27 | $12.55 | $11.27 | $11.38 | 16,573,900 |
May 12 2005 | $10.81 | $11.50 | $10.75 | $11.20 | 9,599,900 |
May 11 2005 | $10.82 | $11.11 | $10.30 | $10.66 | 7,677,100 |
May 10 2005 | $10.61 | $11.15 | $10.25 | $10.49 | 10,255,700 |
May 09 2005 | $9.35 | $11.03 | $9.35 | $10.94 | 12,998,400 |
May 06 2005 | $9.34 | $9.68 | $9.30 | $9.44 | 3,639,200 |
May 05 2005 | $8.85 | $9.50 | $8.75 | $9.22 | 4,395,300 |
May 04 2005 | $8.63 | $8.95 | $8.60 | $8.83 | 2,228,800 |
May 03 2005 | $8.35 | $8.68 | $8.30 | $8.56 | 2,453,400 |
May 02 2005 | $8.57 | $8.65 | $8.25 | $8.38 | 2,425,000 |