| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $9.70 | $9.83 | $9.56 | $9.59 | 129,600 |
July 28 2005 | $9.50 | $9.79 | $9.46 | $9.70 | 131,600 |
July 27 2005 | $9.72 | $9.85 | $9.49 | $9.50 | 204,200 |
July 26 2005 | $9.45 | $9.80 | $9.45 | $9.72 | 137,900 |
July 25 2005 | $9.88 | $9.88 | $9.45 | $9.47 | 306,900 |
July 22 2005 | $10.17 | $10.21 | $9.12 | $9.88 | 577,000 |
July 21 2005 | $10.02 | $10.61 | $9.80 | $10.21 | 340,200 |
July 20 2005 | $9.40 | $10.18 | $9.34 | $10.16 | 422,700 |
July 19 2005 | $9.33 | $9.45 | $9.28 | $9.44 | 193,600 |
July 18 2005 | $9.33 | $9.45 | $9.32 | $9.35 | 161,900 |
July 15 2005 | $9.35 | $9.51 | $9.21 | $9.46 | 357,700 |
July 14 2005 | $9.32 | $9.49 | $9.25 | $9.47 | 228,900 |
July 13 2005 | $9.20 | $9.44 | $9.03 | $9.25 | 226,300 |
July 12 2005 | $9.60 | $9.70 | $9.07 | $9.21 | 311,300 |
July 11 2005 | $9.45 | $9.73 | $9.19 | $9.58 | 380,500 |
July 08 2005 | $8.97 | $9.45 | $8.86 | $9.45 | 281,400 |
July 07 2005 | $8.75 | $9.07 | $8.64 | $8.93 | 204,700 |
July 06 2005 | $8.95 | $9.25 | $8.81 | $9.06 | 286,300 |
July 05 2005 | $8.55 | $9.11 | $8.48 | $8.99 | 506,300 |
July 01 2005 | $8.35 | $8.62 | $8.32 | $8.57 | 315,700 |
