| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $9.68 | $9.81 | $9.55 | $9.58 | 129,600 |
July 28 2005 | $9.49 | $9.77 | $9.45 | $9.68 | 131,600 |
July 27 2005 | $9.70 | $9.83 | $9.48 | $9.49 | 204,200 |
July 26 2005 | $9.44 | $9.78 | $9.44 | $9.70 | 137,900 |
July 25 2005 | $9.86 | $9.86 | $9.44 | $9.46 | 306,900 |
July 22 2005 | $10.16 | $10.20 | $9.11 | $9.86 | 577,000 |
July 21 2005 | $10.01 | $10.60 | $9.78 | $10.20 | 340,200 |
July 20 2005 | $9.39 | $10.17 | $9.33 | $10.15 | 422,700 |
July 19 2005 | $9.32 | $9.44 | $9.27 | $9.43 | 193,600 |
July 18 2005 | $9.32 | $9.44 | $9.31 | $9.34 | 161,900 |
July 15 2005 | $9.34 | $9.50 | $9.20 | $9.45 | 357,700 |
July 14 2005 | $9.31 | $9.48 | $9.24 | $9.46 | 228,900 |
July 13 2005 | $9.19 | $9.43 | $9.02 | $9.24 | 226,300 |
July 12 2005 | $9.59 | $9.68 | $9.06 | $9.20 | 311,300 |
July 11 2005 | $9.44 | $9.71 | $9.18 | $9.57 | 380,500 |
July 08 2005 | $8.96 | $9.44 | $8.85 | $9.44 | 281,400 |
July 07 2005 | $8.74 | $9.06 | $8.63 | $8.92 | 204,700 |
July 06 2005 | $8.94 | $9.24 | $8.80 | $9.05 | 286,300 |
July 05 2005 | $8.54 | $9.10 | $8.47 | $8.98 | 506,300 |
July 01 2005 | $8.34 | $8.61 | $8.31 | $8.56 | 315,700 |
