| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $7.69 | $7.72 | $7.28 | $7.71 | 66,040,635 |
July 28 2005 | $7.22 | $8.07 | $7.20 | $8.05 | 33,755,650 |
July 27 2005 | $7.01 | $7.25 | $6.83 | $7.20 | 46,033,899 |
July 26 2005 | $5.74 | $5.86 | $5.64 | $5.70 | 14,679,328 |
July 25 2005 | $5.61 | $5.67 | $5.52 | $5.52 | 3,456,598 |
July 22 2005 | $5.52 | $5.58 | $5.49 | $5.57 | 2,174,267 |
July 21 2005 | $5.61 | $5.66 | $5.36 | $5.49 | 4,901,514 |
July 20 2005 | $5.67 | $5.67 | $5.59 | $5.61 | 2,963,883 |
July 19 2005 | $5.75 | $5.78 | $5.60 | $5.66 | 3,535,474 |
July 18 2005 | $5.59 | $5.79 | $5.59 | $5.72 | 4,954,551 |
July 15 2005 | $5.58 | $5.65 | $5.54 | $5.61 | 2,608,771 |
July 14 2005 | $5.76 | $5.76 | $5.56 | $5.60 | 3,963,712 |
July 13 2005 | $5.98 | $5.98 | $5.56 | $5.66 | 6,352,611 |
July 12 2005 | $5.93 | $6.02 | $5.84 | $5.94 | 4,644,932 |
July 11 2005 | $5.82 | $5.97 | $5.80 | $5.88 | 5,583,146 |
July 08 2005 | $5.56 | $5.86 | $5.55 | $5.75 | 8,197,226 |
July 07 2005 | $5.35 | $5.54 | $5.33 | $5.53 | 3,138,222 |
July 06 2005 | $5.40 | $5.48 | $5.34 | $5.43 | 2,617,905 |
July 05 2005 | $5.17 | $5.40 | $5.17 | $5.40 | 2,428,490 |
July 01 2005 | $5.19 | $5.22 | $5.16 | $5.19 | 1,914,068 |
