| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $6.66 | $7.04 | $6.66 | $6.94 | 2,499,200 |
August 30 2005 | $6.33 | $6.67 | $6.33 | $6.63 | 1,757,200 |
August 29 2005 | $6.27 | $6.35 | $6.24 | $6.28 | 1,321,200 |
August 26 2005 | $6.17 | $6.18 | $6.07 | $6.15 | 953,600 |
August 25 2005 | $6.14 | $6.18 | $6.12 | $6.17 | 648,000 |
August 24 2005 | $6.18 | $6.25 | $6.15 | $6.16 | 1,674,000 |
August 23 2005 | $6.21 | $6.31 | $6.15 | $6.17 | 1,116,800 |
August 22 2005 | $6.29 | $6.35 | $6.15 | $6.18 | 956,400 |
August 19 2005 | $6.09 | $6.27 | $6.09 | $6.25 | 1,147,600 |
August 18 2005 | $5.96 | $6.07 | $5.85 | $6.04 | 1,347,600 |
August 17 2005 | $6.17 | $6.32 | $5.94 | $5.99 | 1,500,000 |
August 16 2005 | $6.43 | $6.43 | $6.19 | $6.21 | 957,600 |
August 15 2005 | $6.50 | $6.55 | $6.43 | $6.43 | 842,800 |
August 12 2005 | $6.41 | $6.54 | $6.33 | $6.51 | 828,000 |
August 11 2005 | $6.33 | $6.52 | $6.33 | $6.39 | 1,418,000 |
August 10 2005 | $5.97 | $6.32 | $5.97 | $6.30 | 1,888,000 |
August 09 2005 | $5.92 | $5.97 | $5.88 | $5.94 | 1,116,800 |
August 08 2005 | $5.85 | $5.97 | $5.85 | $5.90 | 970,400 |
August 05 2005 | $5.76 | $5.81 | $5.71 | $5.81 | 1,067,600 |
August 04 2005 | $5.77 | $5.91 | $5.73 | $5.79 | 715,200 |
August 03 2005 | $5.96 | $5.97 | $5.81 | $5.81 | 604,400 |
August 02 2005 | $5.85 | $5.94 | $5.80 | $5.92 | 633,200 |
August 01 2005 | $5.77 | $5.88 | $5.77 | $5.85 | 393,200 |
