| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $9.67 | $9.80 | $9.53 | $9.56 | 129,600 |
July 28 2005 | $9.47 | $9.76 | $9.43 | $9.67 | 131,600 |
July 27 2005 | $9.69 | $9.82 | $9.46 | $9.47 | 204,200 |
July 26 2005 | $9.42 | $9.77 | $9.42 | $9.69 | 137,900 |
July 25 2005 | $9.85 | $9.85 | $9.42 | $9.44 | 306,900 |
July 22 2005 | $10.15 | $10.19 | $9.09 | $9.85 | 577,000 |
July 21 2005 | $10.00 | $10.58 | $9.77 | $10.19 | 340,200 |
July 20 2005 | $9.37 | $10.16 | $9.31 | $10.14 | 422,700 |
July 19 2005 | $9.30 | $9.42 | $9.25 | $9.41 | 193,600 |
July 18 2005 | $9.30 | $9.42 | $9.29 | $9.32 | 161,900 |
July 15 2005 | $9.32 | $9.48 | $9.18 | $9.43 | 357,700 |
July 14 2005 | $9.29 | $9.46 | $9.22 | $9.44 | 228,900 |
July 13 2005 | $9.17 | $9.41 | $9.01 | $9.22 | 226,300 |
July 12 2005 | $9.57 | $9.67 | $9.05 | $9.18 | 311,300 |
July 11 2005 | $9.42 | $9.70 | $9.16 | $9.55 | 380,500 |
July 08 2005 | $8.95 | $9.42 | $8.84 | $9.42 | 281,400 |
July 07 2005 | $8.73 | $9.05 | $8.62 | $8.91 | 204,700 |
July 06 2005 | $8.93 | $9.22 | $8.79 | $9.04 | 286,300 |
July 05 2005 | $8.53 | $9.08 | $8.46 | $8.97 | 506,300 |
July 01 2005 | $8.33 | $8.60 | $8.30 | $8.55 | 315,700 |