| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $9.91 | $10.30 | $9.82 | $10.26 | 981,500 |
May 27 2005 | $9.65 | $9.90 | $9.62 | $9.88 | 410,100 |
May 26 2005 | $9.81 | $9.86 | $9.60 | $9.60 | 768,300 |
May 25 2005 | $9.92 | $9.95 | $9.73 | $9.78 | 495,700 |
May 24 2005 | $9.79 | $9.97 | $9.78 | $9.91 | 514,400 |
May 23 2005 | $9.74 | $9.95 | $9.74 | $9.85 | 596,500 |
May 20 2005 | $9.73 | $9.82 | $9.66 | $9.74 | 220,000 |
May 19 2005 | $9.68 | $9.87 | $9.62 | $9.72 | 717,500 |
May 18 2005 | $9.37 | $9.69 | $9.37 | $9.62 | 481,700 |
May 17 2005 | $9.19 | $9.51 | $9.15 | $9.37 | 702,300 |
May 16 2005 | $9.36 | $9.48 | $9.10 | $9.37 | 1,216,400 |
May 13 2005 | $9.12 | $9.36 | $9.08 | $9.31 | 566,700 |
May 12 2005 | $8.99 | $9.19 | $8.97 | $9.09 | 813,000 |
May 11 2005 | $8.63 | $9.03 | $8.63 | $9.01 | 1,384,800 |
May 10 2005 | $8.57 | $8.87 | $8.52 | $8.64 | 2,048,200 |
May 09 2005 | $8.22 | $8.30 | $8.09 | $8.21 | 260,000 |
May 06 2005 | $8.31 | $8.35 | $8.16 | $8.23 | 298,400 |
May 05 2005 | $8.33 | $8.39 | $8.23 | $8.30 | 247,800 |
May 04 2005 | $8.20 | $8.40 | $8.20 | $8.37 | 415,300 |
May 03 2005 | $8.22 | $8.30 | $8.15 | $8.21 | 358,500 |
May 02 2005 | $8.11 | $8.21 | $8.07 | $8.20 | 183,100 |