| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $5.41 | $5.50 | $5.40 | $5.50 | 1,049,800 |
August 30 2005 | $5.38 | $5.44 | $5.37 | $5.41 | 959,700 |
August 29 2005 | $5.33 | $5.36 | $5.30 | $5.35 | 873,600 |
August 26 2005 | $5.45 | $5.45 | $5.34 | $5.37 | 530,800 |
August 25 2005 | $5.41 | $5.42 | $5.34 | $5.39 | 887,800 |
August 24 2005 | $5.47 | $5.53 | $5.47 | $5.48 | 1,536,300 |
August 23 2005 | $5.36 | $5.39 | $5.26 | $5.28 | 1,656,600 |
August 22 2005 | $5.42 | $5.47 | $5.36 | $5.45 | 2,832,300 |
August 19 2005 | $5.16 | $5.21 | $5.15 | $5.17 | 786,500 |
August 18 2005 | $5.15 | $5.15 | $5.05 | $5.14 | 1,040,400 |
August 17 2005 | $5.14 | $5.17 | $5.13 | $5.14 | 873,800 |
August 16 2005 | $5.15 | $5.18 | $5.08 | $5.09 | 1,121,600 |
August 15 2005 | $5.05 | $5.19 | $5.05 | $5.19 | 2,061,900 |
August 12 2005 | $4.91 | $4.97 | $4.89 | $4.96 | 907,200 |
August 11 2005 | $4.82 | $4.94 | $4.81 | $4.94 | 1,376,300 |
August 10 2005 | $4.65 | $4.83 | $4.65 | $4.71 | 2,235,400 |
August 09 2005 | $4.54 | $4.58 | $4.52 | $4.54 | 450,300 |
August 08 2005 | $4.46 | $4.51 | $4.46 | $4.48 | 449,100 |
August 05 2005 | $4.51 | $4.51 | $4.43 | $4.45 | 634,500 |
August 04 2005 | $4.53 | $4.56 | $4.52 | $4.52 | 440,500 |
August 03 2005 | $4.54 | $4.57 | $4.53 | $4.53 | 315,300 |
August 02 2005 | $4.49 | $4.57 | $4.48 | $4.56 | 1,141,200 |
August 01 2005 | $4.46 | $4.50 | $4.45 | $4.49 | 862,500 |