| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $14.60 | $14.71 | $14.45 | $14.60 | 1,161,600 |
July 28 2005 | $14.72 | $14.73 | $14.38 | $14.53 | 1,389,000 |
July 27 2005 | $15.20 | $15.28 | $14.43 | $14.60 | 8,761,400 |
July 26 2005 | $13.72 | $14.16 | $13.64 | $13.98 | 1,424,000 |
July 25 2005 | $13.82 | $13.83 | $13.53 | $13.65 | 559,800 |
July 22 2005 | $13.82 | $13.95 | $13.57 | $13.64 | 839,800 |
July 21 2005 | $13.91 | $14.15 | $13.70 | $13.85 | 1,009,200 |
July 20 2005 | $13.41 | $14.06 | $13.35 | $13.98 | 1,592,800 |
July 19 2005 | $13.35 | $13.52 | $13.07 | $13.45 | 909,200 |
July 18 2005 | $13.40 | $13.40 | $12.93 | $13.31 | 1,247,200 |
July 15 2005 | $12.92 | $13.45 | $12.89 | $13.42 | 2,518,000 |
July 14 2005 | $12.77 | $12.90 | $12.66 | $12.79 | 440,200 |
July 13 2005 | $12.67 | $12.94 | $12.61 | $12.64 | 754,000 |
July 12 2005 | $12.61 | $12.71 | $12.32 | $12.61 | 1,210,600 |
July 11 2005 | $12.54 | $12.87 | $12.53 | $12.57 | 2,083,400 |
July 08 2005 | $12.64 | $13.01 | $12.52 | $12.87 | 1,417,000 |
July 07 2005 | $12.50 | $12.82 | $12.48 | $12.64 | 1,537,800 |
July 06 2005 | $11.74 | $12.86 | $11.72 | $12.82 | 3,331,200 |
July 05 2005 | $11.69 | $11.80 | $11.55 | $11.75 | 882,600 |
July 01 2005 | $11.47 | $11.73 | $11.42 | $11.62 | 1,645,200 |
