| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $6.94 | $7.17 | $6.94 | $7.07 | 177,500 |
August 30 2005 | $6.69 | $6.97 | $6.65 | $6.95 | 92,600 |
August 29 2005 | $6.62 | $6.81 | $6.62 | $6.72 | 71,600 |
August 26 2005 | $6.72 | $6.80 | $6.67 | $6.76 | 49,900 |
August 25 2005 | $6.65 | $6.73 | $6.64 | $6.70 | 68,900 |
August 24 2005 | $6.64 | $6.67 | $6.57 | $6.67 | 57,700 |
August 23 2005 | $6.50 | $6.57 | $6.50 | $6.57 | 27,500 |
August 22 2005 | $6.50 | $6.53 | $6.44 | $6.51 | 25,900 |
August 19 2005 | $6.34 | $6.42 | $6.34 | $6.40 | 47,700 |
August 18 2005 | $6.37 | $6.37 | $6.24 | $6.34 | 11,600 |
August 17 2005 | $6.53 | $6.54 | $6.36 | $6.36 | 119,200 |
August 16 2005 | $6.31 | $6.57 | $6.31 | $6.49 | 45,700 |
August 15 2005 | $6.44 | $6.44 | $6.33 | $6.36 | 34,100 |
August 12 2005 | $6.23 | $6.48 | $6.23 | $6.44 | 70,900 |
August 11 2005 | $6.20 | $6.31 | $6.20 | $6.29 | 69,200 |
August 10 2005 | $6.17 | $6.26 | $6.17 | $6.21 | 36,300 |
August 09 2005 | $6.13 | $6.19 | $6.08 | $6.17 | 40,000 |
August 08 2005 | $6.18 | $6.19 | $6.03 | $6.09 | 32,200 |
August 05 2005 | $6.10 | $6.16 | $5.98 | $6.14 | 17,900 |
August 04 2005 | $6.18 | $6.22 | $6.08 | $6.12 | 57,300 |
August 03 2005 | $6.03 | $6.11 | $6.00 | $6.11 | 25,600 |
August 02 2005 | $5.99 | $6.12 | $5.99 | $6.03 | 23,000 |
August 01 2005 | $5.90 | $6.01 | $5.90 | $5.99 | 7,300 |
