| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $6.29 | $6.59 | $6.29 | $6.50 | 8,945,634 |
August 30 2005 | $6.06 | $6.31 | $6.03 | $6.24 | 4,930,586 |
August 29 2005 | $6.13 | $6.13 | $5.89 | $6.01 | 6,062,495 |
August 26 2005 | $6.02 | $6.07 | $5.79 | $5.83 | 3,624,920 |
August 25 2005 | $6.10 | $6.12 | $5.96 | $6.02 | 4,064,693 |
August 24 2005 | $5.91 | $6.15 | $5.91 | $6.10 | 5,919,765 |
August 23 2005 | $5.99 | $6.03 | $5.87 | $5.91 | 2,656,427 |
August 22 2005 | $5.93 | $5.99 | $5.89 | $5.94 | 5,167,642 |
August 19 2005 | $5.72 | $5.83 | $5.72 | $5.81 | 5,091,519 |
August 18 2005 | $5.47 | $5.66 | $5.46 | $5.56 | 10,060,167 |
August 17 2005 | $5.91 | $6.04 | $5.67 | $5.69 | 9,470,217 |
August 16 2005 | $6.14 | $6.14 | $5.88 | $6.03 | 7,507,167 |
August 15 2005 | $6.33 | $6.35 | $6.15 | $6.16 | 4,875,977 |
August 12 2005 | $6.40 | $6.48 | $6.38 | $6.39 | 4,798,613 |
August 11 2005 | $6.36 | $6.43 | $6.31 | $6.37 | 4,094,894 |
August 10 2005 | $6.39 | $6.39 | $6.22 | $6.34 | 6,193,227 |
August 09 2005 | $6.17 | $6.41 | $6.17 | $6.32 | 7,104,214 |
August 08 2005 | $6.18 | $6.44 | $6.18 | $6.29 | 7,791,799 |
August 05 2005 | $5.99 | $6.07 | $5.85 | $6.05 | 5,296,719 |
August 04 2005 | $5.84 | $6.00 | $5.81 | $5.99 | 8,496,760 |
August 03 2005 | $6.01 | $6.01 | $5.76 | $5.80 | 10,830,493 |
August 02 2005 | $5.68 | $5.98 | $5.68 | $5.93 | 9,793,324 |
August 01 2005 | $5.56 | $5.66 | $5.52 | $5.66 | 2,765,232 |
