| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $8.64 | $8.66 | $8.30 | $8.35 | 242,000 |
June 29 2005 | $8.70 | $8.77 | $8.39 | $8.60 | 201,800 |
June 28 2005 | $8.07 | $8.71 | $8.07 | $8.71 | 540,600 |
June 27 2005 | $8.71 | $8.80 | $8.20 | $8.20 | 360,300 |
June 24 2005 | $8.39 | $8.76 | $7.90 | $8.76 | 862,800 |
June 23 2005 | $8.55 | $8.72 | $8.39 | $8.40 | 267,800 |
June 22 2005 | $8.62 | $8.79 | $8.47 | $8.57 | 317,100 |
June 21 2005 | $8.74 | $8.77 | $8.40 | $8.64 | 815,400 |
June 20 2005 | $7.61 | $8.78 | $7.57 | $8.60 | 830,300 |
June 17 2005 | $7.28 | $7.97 | $7.28 | $7.62 | 981,400 |
June 16 2005 | $6.94 | $7.40 | $6.93 | $7.26 | 413,300 |
June 15 2005 | $6.53 | $6.91 | $6.48 | $6.90 | 262,800 |
June 14 2005 | $6.23 | $6.65 | $6.18 | $6.57 | 260,500 |
June 13 2005 | $6.33 | $6.33 | $6.12 | $6.19 | 160,300 |
June 10 2005 | $6.19 | $6.36 | $6.17 | $6.33 | 130,000 |
June 09 2005 | $6.12 | $6.31 | $6.06 | $6.17 | 250,200 |
June 08 2005 | $6.28 | $6.28 | $6.11 | $6.12 | 237,700 |
June 07 2005 | $6.23 | $6.47 | $6.12 | $6.22 | 241,400 |
June 06 2005 | $6.13 | $6.34 | $6.10 | $6.21 | 219,900 |
June 03 2005 | $6.30 | $6.39 | $6.11 | $6.13 | 255,600 |
June 02 2005 | $6.37 | $6.47 | $6.14 | $6.37 | 231,200 |
June 01 2005 | $6.14 | $6.42 | $5.88 | $6.38 | 340,300 |
