| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $14.55 | $14.65 | $14.39 | $14.55 | 1,161,600 |
July 28 2005 | $14.66 | $14.67 | $14.32 | $14.47 | 1,389,000 |
July 27 2005 | $15.14 | $15.23 | $14.38 | $14.55 | 8,761,400 |
July 26 2005 | $13.67 | $14.10 | $13.59 | $13.93 | 1,424,000 |
July 25 2005 | $13.77 | $13.78 | $13.47 | $13.59 | 559,800 |
July 22 2005 | $13.77 | $13.90 | $13.52 | $13.59 | 839,800 |
July 21 2005 | $13.86 | $14.09 | $13.64 | $13.79 | 1,009,200 |
July 20 2005 | $13.36 | $14.01 | $13.30 | $13.93 | 1,592,800 |
July 19 2005 | $13.30 | $13.46 | $13.02 | $13.39 | 909,200 |
July 18 2005 | $13.35 | $13.35 | $12.88 | $13.25 | 1,247,200 |
July 15 2005 | $12.87 | $13.40 | $12.84 | $13.37 | 2,518,000 |
July 14 2005 | $12.72 | $12.85 | $12.61 | $12.74 | 440,200 |
July 13 2005 | $12.62 | $12.89 | $12.56 | $12.59 | 754,000 |
July 12 2005 | $12.56 | $12.66 | $12.27 | $12.57 | 1,210,600 |
July 11 2005 | $12.50 | $12.82 | $12.48 | $12.52 | 2,083,400 |
July 08 2005 | $12.59 | $12.96 | $12.47 | $12.83 | 1,417,000 |
July 07 2005 | $12.46 | $12.77 | $12.43 | $12.59 | 1,537,800 |
July 06 2005 | $11.70 | $12.81 | $11.67 | $12.77 | 3,331,200 |
July 05 2005 | $11.65 | $11.75 | $11.50 | $11.70 | 882,600 |
July 01 2005 | $11.42 | $11.68 | $11.37 | $11.57 | 1,645,200 |
