| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $6.59 | $6.96 | $6.59 | $6.87 | 2,499,200 |
August 30 2005 | $6.26 | $6.60 | $6.26 | $6.56 | 1,757,200 |
August 29 2005 | $6.20 | $6.28 | $6.17 | $6.21 | 1,321,200 |
August 26 2005 | $6.10 | $6.11 | $6.01 | $6.08 | 953,600 |
August 25 2005 | $6.07 | $6.12 | $6.05 | $6.10 | 648,000 |
August 24 2005 | $6.12 | $6.18 | $6.08 | $6.10 | 1,674,000 |
August 23 2005 | $6.15 | $6.25 | $6.08 | $6.11 | 1,116,800 |
August 22 2005 | $6.22 | $6.28 | $6.08 | $6.12 | 956,400 |
August 19 2005 | $6.02 | $6.20 | $6.02 | $6.18 | 1,147,600 |
August 18 2005 | $5.90 | $6.01 | $5.78 | $5.97 | 1,347,600 |
August 17 2005 | $6.11 | $6.25 | $5.87 | $5.92 | 1,552,800 |
August 16 2005 | $6.36 | $6.36 | $6.12 | $6.14 | 956,400 |
August 15 2005 | $6.43 | $6.48 | $6.36 | $6.36 | 842,000 |
August 12 2005 | $6.34 | $6.47 | $6.26 | $6.44 | 828,000 |
August 11 2005 | $6.26 | $6.45 | $6.26 | $6.32 | 1,418,000 |
August 10 2005 | $5.91 | $6.25 | $5.91 | $6.23 | 1,888,000 |
August 09 2005 | $5.86 | $5.90 | $5.82 | $5.88 | 1,116,800 |
August 08 2005 | $5.79 | $5.91 | $5.79 | $5.84 | 970,400 |
August 05 2005 | $5.70 | $5.75 | $5.65 | $5.75 | 1,067,600 |
August 04 2005 | $5.71 | $5.84 | $5.67 | $5.73 | 715,200 |
August 03 2005 | $5.89 | $5.90 | $5.75 | $5.75 | 604,000 |
August 02 2005 | $5.79 | $5.88 | $5.74 | $5.86 | 633,200 |
August 01 2005 | $5.71 | $5.82 | $5.71 | $5.79 | 393,200 |
