| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $3.50 | $3.58 | $3.49 | $3.58 | 7,634,000 |
August 30 2005 | $3.40 | $3.44 | $3.39 | $3.44 | 5,926,000 |
August 29 2005 | $3.35 | $3.39 | $3.32 | $3.37 | 5,611,200 |
August 26 2005 | $3.37 | $3.37 | $3.27 | $3.29 | 5,708,000 |
August 25 2005 | $3.34 | $3.37 | $3.32 | $3.37 | 11,431,600 |
August 24 2005 | $3.25 | $3.32 | $3.25 | $3.31 | 5,281,200 |
August 23 2005 | $3.35 | $3.35 | $3.26 | $3.27 | 6,446,000 |
August 22 2005 | $3.27 | $3.37 | $3.27 | $3.35 | 8,246,400 |
August 19 2005 | $3.27 | $3.29 | $3.15 | $3.24 | 14,891,600 |
August 18 2005 | $3.33 | $3.35 | $3.23 | $3.25 | 8,251,200 |
August 17 2005 | $3.37 | $3.38 | $3.28 | $3.29 | 10,174,800 |
August 16 2005 | $3.44 | $3.47 | $3.34 | $3.34 | 8,005,600 |
August 15 2005 | $3.43 | $3.48 | $3.36 | $3.45 | 8,222,000 |
August 12 2005 | $3.31 | $3.42 | $3.28 | $3.41 | 10,439,600 |
August 11 2005 | $3.43 | $3.45 | $3.33 | $3.39 | 8,607,200 |
August 10 2005 | $3.42 | $3.44 | $3.40 | $3.43 | 9,571,600 |
August 09 2005 | $3.32 | $3.38 | $3.28 | $3.37 | 9,402,400 |
August 08 2005 | $3.28 | $3.33 | $3.27 | $3.28 | 5,809,600 |
August 05 2005 | $3.26 | $3.28 | $3.22 | $3.24 | 5,173,600 |
August 04 2005 | $3.25 | $3.26 | $3.20 | $3.23 | 7,106,800 |
August 03 2005 | $3.24 | $3.29 | $3.24 | $3.26 | 7,303,600 |
August 02 2005 | $3.15 | $3.20 | $3.14 | $3.20 | 7,422,800 |
August 01 2005 | $3.01 | $3.11 | $3.00 | $3.10 | 7,030,400 |
