| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $8.18 | $8.27 | $8.05 | $8.10 | 10,884,000 |
August 30 2005 | $8.14 | $8.42 | $8.06 | $8.10 | 38,132,000 |
August 29 2005 | $7.88 | $8.06 | $7.76 | $7.86 | 13,392,000 |
August 26 2005 | $7.92 | $8.19 | $7.83 | $7.89 | 24,683,000 |
August 25 2005 | $8.02 | $8.14 | $7.80 | $7.90 | 26,965,000 |
August 24 2005 | $7.75 | $8.50 | $7.50 | $7.78 | 87,651,000 |
August 23 2005 | $7.17 | $8.20 | $7.15 | $8.20 | 66,574,000 |
August 22 2005 | $7.90 | $8.03 | $7.21 | $7.27 | 25,171,000 |
August 19 2005 | $8.21 | $8.49 | $7.94 | $7.96 | 18,188,000 |
August 18 2005 | $8.82 | $8.84 | $8.17 | $8.25 | 22,166,000 |
August 17 2005 | $9.28 | $9.30 | $8.51 | $8.58 | 20,166,000 |
August 16 2005 | $9.39 | $9.56 | $9.08 | $9.15 | 18,579,000 |
August 15 2005 | $9.68 | $9.80 | $9.25 | $9.30 | 19,290,000 |
August 12 2005 | $9.80 | $9.98 | $9.46 | $9.50 | 29,949,000 |
August 11 2005 | $9.12 | $10.05 | $9.06 | $9.79 | 73,248,000 |
August 10 2005 | $10.10 | $10.35 | $8.83 | $9.18 | 49,638,000 |
August 09 2005 | $12.05 | $12.53 | $9.57 | $9.61 | 86,677,000 |
August 08 2005 | $13.78 | $15.40 | $11.52 | $11.55 | 154,889,000 |
August 05 2005 | $6.60 | $15.12 | $6.00 | $12.25 | 226,811,000 |