| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $9.96 | $10.36 | $9.87 | $10.32 | 981,500 |
May 27 2005 | $9.69 | $9.95 | $9.67 | $9.93 | 410,100 |
May 26 2005 | $9.86 | $9.91 | $9.65 | $9.65 | 768,300 |
May 25 2005 | $9.97 | $10.00 | $9.78 | $9.83 | 495,700 |
May 24 2005 | $9.84 | $10.02 | $9.83 | $9.96 | 514,600 |
May 23 2005 | $9.79 | $10.01 | $9.79 | $9.90 | 596,500 |
May 20 2005 | $9.78 | $9.87 | $9.71 | $9.79 | 220,000 |
May 19 2005 | $9.73 | $9.92 | $9.67 | $9.77 | 717,500 |
May 18 2005 | $9.41 | $9.74 | $9.41 | $9.67 | 482,200 |
May 17 2005 | $9.24 | $9.55 | $9.19 | $9.42 | 702,300 |
May 16 2005 | $9.41 | $9.53 | $9.15 | $9.42 | 1,216,500 |
May 13 2005 | $9.16 | $9.41 | $9.13 | $9.36 | 566,700 |
May 12 2005 | $9.04 | $9.23 | $9.01 | $9.14 | 813,000 |
May 11 2005 | $8.68 | $9.07 | $8.68 | $9.05 | 1,384,800 |
May 10 2005 | $8.61 | $8.91 | $8.56 | $8.68 | 2,048,200 |
May 09 2005 | $8.26 | $8.34 | $8.13 | $8.25 | 260,000 |
May 06 2005 | $8.35 | $8.40 | $8.20 | $8.27 | 298,400 |
May 05 2005 | $8.37 | $8.43 | $8.27 | $8.34 | 247,800 |
May 04 2005 | $8.24 | $8.45 | $8.24 | $8.41 | 415,300 |
May 03 2005 | $8.26 | $8.34 | $8.19 | $8.25 | 358,600 |
May 02 2005 | $8.15 | $8.25 | $8.11 | $8.24 | 183,100 |
