| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 29 2005 | $9.07 | $9.16 | $8.64 | $9.03 | 13,297,400 |
April 28 2005 | $8.85 | $9.13 | $8.84 | $9.07 | 20,110,100 |
April 27 2005 | $8.38 | $9.02 | $8.37 | $8.91 | 36,506,000 |
April 26 2005 | $8.18 | $8.39 | $8.17 | $8.25 | 9,289,400 |
April 25 2005 | $8.24 | $8.28 | $8.11 | $8.28 | 6,045,600 |
April 22 2005 | $8.09 | $8.22 | $7.96 | $8.09 | 8,627,700 |
April 21 2005 | $8.17 | $8.28 | $7.84 | $8.09 | 15,039,800 |
April 20 2005 | $7.84 | $8.22 | $7.78 | $8.09 | 24,123,600 |
April 19 2005 | $7.65 | $7.74 | $7.65 | $7.68 | 7,492,000 |
April 18 2005 | $7.58 | $7.82 | $7.51 | $7.59 | 12,259,400 |
April 15 2005 | $7.50 | $7.50 | $7.27 | $7.29 | 6,914,900 |
April 14 2005 | $7.62 | $7.67 | $7.44 | $7.48 | 6,222,900 |
April 13 2005 | $7.78 | $7.78 | $7.57 | $7.62 | 8,985,200 |
April 12 2005 | $7.67 | $7.84 | $7.61 | $7.82 | 4,422,800 |
April 11 2005 | $7.85 | $7.88 | $7.69 | $7.78 | 4,542,600 |
April 08 2005 | $7.91 | $8.03 | $7.87 | $7.87 | 5,778,700 |
April 07 2005 | $7.74 | $7.95 | $7.67 | $7.92 | 12,559,400 |
April 06 2005 | $7.47 | $7.78 | $7.41 | $7.73 | 11,246,100 |
April 05 2005 | $7.35 | $7.44 | $7.33 | $7.39 | 6,154,100 |
April 04 2005 | $7.28 | $7.40 | $7.21 | $7.39 | 4,661,100 |
April 01 2005 | $7.36 | $7.42 | $7.30 | $7.32 | 5,913,300 |
