| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $4.84 | $4.94 | $4.82 | $4.84 | 5,832,800 |
June 29 2005 | $4.87 | $4.91 | $4.78 | $4.86 | 5,518,400 |
June 28 2005 | $4.85 | $4.99 | $4.85 | $4.93 | 4,960,800 |
June 27 2005 | $4.94 | $4.99 | $4.91 | $4.98 | 7,800,800 |
June 24 2005 | $4.92 | $4.92 | $4.83 | $4.91 | 2,674,400 |
June 23 2005 | $4.80 | $4.91 | $4.79 | $4.87 | 3,378,800 |
June 22 2005 | $4.66 | $4.80 | $4.66 | $4.76 | 6,242,000 |
June 21 2005 | $4.92 | $4.94 | $4.76 | $4.79 | 4,350,000 |
June 20 2005 | $4.96 | $5.01 | $4.89 | $4.95 | 6,070,400 |
June 17 2005 | $4.90 | $5.07 | $4.82 | $4.90 | 16,242,800 |
June 16 2005 | $4.69 | $4.84 | $4.66 | $4.84 | 6,892,000 |
June 15 2005 | $4.54 | $4.67 | $4.54 | $4.62 | 5,135,600 |
June 14 2005 | $4.28 | $4.48 | $4.27 | $4.48 | 4,862,400 |
June 13 2005 | $4.25 | $4.34 | $4.21 | $4.33 | 3,572,400 |
June 10 2005 | $4.24 | $4.32 | $4.24 | $4.28 | 2,859,200 |
June 09 2005 | $4.07 | $4.23 | $4.05 | $4.22 | 4,093,200 |
June 08 2005 | $4.02 | $4.17 | $4.00 | $4.04 | 2,597,200 |
June 07 2005 | $4.10 | $4.17 | $4.04 | $4.06 | 2,720,400 |
June 06 2005 | $4.08 | $4.15 | $4.03 | $4.07 | 2,960,800 |
June 03 2005 | $3.98 | $4.04 | $3.96 | $4.04 | 1,932,800 |
June 02 2005 | $4.00 | $4.06 | $3.95 | $3.95 | 3,227,600 |
June 01 2005 | $3.93 | $4.01 | $3.91 | $3.98 | 3,686,400 |