| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $8.66 | $8.68 | $8.32 | $8.37 | 242,000 |
June 29 2005 | $8.72 | $8.79 | $8.41 | $8.62 | 201,800 |
June 28 2005 | $8.08 | $8.73 | $8.08 | $8.73 | 540,600 |
June 27 2005 | $8.73 | $8.82 | $8.22 | $8.22 | 360,300 |
June 24 2005 | $8.41 | $8.78 | $7.91 | $8.78 | 862,800 |
June 23 2005 | $8.57 | $8.74 | $8.41 | $8.42 | 267,800 |
June 22 2005 | $8.64 | $8.81 | $8.49 | $8.59 | 317,100 |
June 21 2005 | $8.76 | $8.79 | $8.42 | $8.66 | 815,400 |
June 20 2005 | $7.62 | $8.80 | $7.58 | $8.62 | 830,300 |
June 17 2005 | $7.29 | $7.98 | $7.29 | $7.63 | 981,400 |
June 16 2005 | $6.95 | $7.41 | $6.94 | $7.27 | 413,300 |
June 15 2005 | $6.54 | $6.92 | $6.49 | $6.91 | 262,800 |
June 14 2005 | $6.24 | $6.66 | $6.19 | $6.58 | 260,500 |
June 13 2005 | $6.34 | $6.34 | $6.13 | $6.20 | 160,300 |
June 10 2005 | $6.20 | $6.37 | $6.18 | $6.34 | 130,000 |
June 09 2005 | $6.13 | $6.32 | $6.07 | $6.18 | 250,200 |
June 08 2005 | $6.29 | $6.29 | $6.12 | $6.13 | 237,700 |
June 07 2005 | $6.24 | $6.48 | $6.13 | $6.23 | 241,400 |
June 06 2005 | $6.14 | $6.35 | $6.11 | $6.22 | 219,900 |
June 03 2005 | $6.31 | $6.40 | $6.12 | $6.14 | 255,600 |
June 02 2005 | $6.38 | $6.48 | $6.15 | $6.38 | 231,200 |
June 01 2005 | $6.15 | $6.43 | $5.89 | $6.39 | 340,300 |
