| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $7.60 | $8.04 | $7.56 | $7.72 | 49,699,150 |
July 28 2005 | $6.56 | $6.69 | $6.51 | $6.62 | 5,306,550 |
July 27 2005 | $6.74 | $6.74 | $6.53 | $6.55 | 7,646,290 |
July 26 2005 | $6.89 | $7.05 | $6.89 | $6.96 | 5,592,000 |
July 25 2005 | $6.80 | $7.00 | $6.79 | $6.88 | 6,147,030 |
July 22 2005 | $6.90 | $6.90 | $6.61 | $6.78 | 6,515,510 |
July 21 2005 | $7.05 | $7.06 | $6.91 | $6.93 | 3,688,600 |
July 20 2005 | $6.98 | $7.12 | $6.89 | $7.03 | 4,536,390 |
July 19 2005 | $6.76 | $7.01 | $6.68 | $7.00 | 8,631,170 |
July 18 2005 | $6.68 | $6.79 | $6.65 | $6.72 | 8,609,100 |
July 15 2005 | $6.47 | $6.81 | $6.37 | $6.78 | 13,661,760 |
July 14 2005 | $5.91 | $6.50 | $5.91 | $6.40 | 14,063,540 |
July 13 2005 | $5.80 | $5.84 | $5.75 | $5.80 | 2,393,560 |
July 12 2005 | $5.93 | $5.93 | $5.78 | $5.82 | 3,529,770 |
July 11 2005 | $5.80 | $6.02 | $5.80 | $5.87 | 5,567,700 |
July 08 2005 | $5.52 | $5.90 | $5.52 | $5.82 | 7,176,160 |
July 07 2005 | $5.40 | $5.56 | $5.38 | $5.55 | 2,364,970 |
July 06 2005 | $5.45 | $5.50 | $5.42 | $5.42 | 1,368,000 |
July 05 2005 | $5.39 | $5.47 | $5.33 | $5.43 | 2,418,420 |
July 01 2005 | $5.36 | $5.40 | $5.30 | $5.40 | 1,845,660 |
