| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $10.21 | $10.29 | $10.14 | $10.23 | 28,423,900 |
May 27 2005 | $10.28 | $10.31 | $10.22 | $10.27 | 21,594,400 |
May 26 2005 | $10.25 | $10.38 | $10.21 | $10.33 | 31,827,400 |
May 25 2005 | $10.17 | $10.22 | $10.08 | $10.19 | 32,280,900 |
May 24 2005 | $10.12 | $10.28 | $10.10 | $10.23 | 43,792,600 |
May 23 2005 | $10.09 | $10.21 | $10.07 | $10.15 | 47,390,500 |
May 20 2005 | $9.95 | $10.10 | $9.91 | $10.03 | 25,230,900 |
May 19 2005 | $9.88 | $10.10 | $9.87 | $9.94 | 40,463,700 |
May 18 2005 | $9.76 | $9.94 | $9.70 | $9.86 | 44,940,000 |
May 17 2005 | $9.80 | $9.82 | $9.58 | $9.76 | 61,633,100 |
May 16 2005 | $9.80 | $9.95 | $9.79 | $9.87 | 41,887,000 |
May 13 2005 | $9.53 | $9.90 | $9.52 | $9.88 | 69,496,400 |
May 12 2005 | $9.32 | $9.61 | $9.30 | $9.50 | 62,649,000 |
May 11 2005 | $9.26 | $9.40 | $9.18 | $9.35 | 32,542,900 |
May 10 2005 | $9.26 | $9.37 | $9.18 | $9.21 | 36,598,000 |
May 09 2005 | $9.38 | $9.47 | $9.34 | $9.39 | 28,091,400 |
May 06 2005 | $9.37 | $9.43 | $9.33 | $9.40 | 27,731,800 |
May 05 2005 | $9.36 | $9.41 | $9.24 | $9.32 | 44,792,300 |
May 04 2005 | $9.31 | $9.49 | $9.30 | $9.37 | 37,634,100 |
May 03 2005 | $9.22 | $9.38 | $9.20 | $9.26 | 39,877,600 |
May 02 2005 | $9.25 | $9.34 | $9.20 | $9.27 | 27,176,700 |
