| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $8.07 | $8.40 | $8.03 | $8.11 | 556,578 |
July 28 2006 | $8.30 | $8.60 | $8.06 | $8.13 | 293,493 |
July 27 2006 | $8.28 | $8.44 | $8.19 | $8.19 | 122,646 |
July 26 2006 | $8.25 | $8.49 | $8.04 | $8.20 | 119,365 |
July 25 2006 | $8.50 | $8.61 | $8.13 | $8.31 | 79,622 |
July 24 2006 | $8.34 | $8.68 | $8.34 | $8.52 | 223,686 |
July 21 2006 | $8.58 | $8.62 | $8.05 | $8.29 | 97,874 |
July 20 2006 | $9.36 | $9.36 | $8.62 | $8.64 | 101,405 |
July 19 2006 | $8.26 | $9.63 | $8.10 | $9.30 | 260,831 |
July 18 2006 | $8.64 | $8.75 | $7.87 | $8.09 | 131,443 |
July 17 2006 | $8.49 | $8.66 | $8.35 | $8.59 | 72,554 |
July 14 2006 | $8.60 | $8.60 | $8.45 | $8.49 | 208,384 |
July 13 2006 | $8.33 | $8.75 | $8.32 | $8.58 | 229,359 |
July 12 2006 | $8.53 | $8.66 | $8.37 | $8.37 | 181,249 |
July 11 2006 | $8.53 | $8.64 | $8.35 | $8.58 | 423,852 |
July 10 2006 | $9.22 | $9.40 | $8.55 | $8.57 | 465,934 |
July 07 2006 | $9.39 | $9.43 | $9.03 | $9.24 | 128,876 |
July 06 2006 | $9.52 | $9.58 | $9.36 | $9.51 | 163,722 |
July 05 2006 | $10.04 | $10.05 | $9.43 | $9.53 | 158,737 |
July 03 2006 | $10.23 | $10.23 | $9.91 | $10.15 | 38,987 |
