| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $6.23 | $6.53 | $6.23 | $6.44 | 8,945,634 |
August 30 2005 | $6.01 | $6.25 | $5.98 | $6.19 | 4,930,586 |
August 29 2005 | $6.08 | $6.08 | $5.83 | $5.95 | 6,062,495 |
August 26 2005 | $5.96 | $6.02 | $5.74 | $5.78 | 3,624,920 |
August 25 2005 | $6.05 | $6.07 | $5.90 | $5.96 | 4,064,693 |
August 24 2005 | $5.86 | $6.10 | $5.86 | $6.05 | 5,919,765 |
August 23 2005 | $5.93 | $5.97 | $5.82 | $5.86 | 2,656,427 |
August 22 2005 | $5.88 | $5.93 | $5.83 | $5.88 | 5,167,642 |
August 19 2005 | $5.67 | $5.78 | $5.67 | $5.76 | 5,091,519 |
August 18 2005 | $5.42 | $5.61 | $5.41 | $5.51 | 10,060,167 |
August 17 2005 | $5.86 | $5.98 | $5.62 | $5.63 | 9,470,217 |
August 16 2005 | $6.09 | $6.09 | $5.82 | $5.98 | 7,507,167 |
August 15 2005 | $6.27 | $6.29 | $6.10 | $6.10 | 4,875,977 |
August 12 2005 | $6.35 | $6.42 | $6.32 | $6.34 | 4,798,613 |
August 11 2005 | $6.30 | $6.37 | $6.25 | $6.32 | 4,094,894 |
August 10 2005 | $6.33 | $6.33 | $6.16 | $6.28 | 6,193,227 |
August 09 2005 | $6.11 | $6.36 | $6.11 | $6.27 | 7,104,214 |
August 08 2005 | $6.13 | $6.38 | $6.13 | $6.24 | 7,791,799 |
August 05 2005 | $5.94 | $6.01 | $5.80 | $5.99 | 5,296,719 |
August 04 2005 | $5.79 | $5.94 | $5.76 | $5.94 | 8,496,760 |
August 03 2005 | $5.96 | $5.96 | $5.70 | $5.75 | 10,830,493 |
August 02 2005 | $5.63 | $5.93 | $5.63 | $5.88 | 9,793,324 |
August 01 2005 | $5.51 | $5.61 | $5.47 | $5.61 | 2,765,232 |