| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $7.56 | $7.64 | $7.35 | $7.42 | 197,700 |
August 30 2005 | $7.80 | $7.80 | $7.40 | $7.56 | 211,400 |
August 29 2005 | $7.38 | $7.81 | $7.31 | $7.78 | 303,900 |
August 26 2005 | $7.87 | $7.94 | $7.40 | $7.44 | 313,300 |
August 25 2005 | $8.07 | $8.15 | $7.88 | $7.93 | 244,200 |
August 24 2005 | $8.16 | $8.26 | $8.08 | $8.13 | 202,300 |
August 23 2005 | $8.55 | $8.59 | $8.19 | $8.24 | 276,000 |
August 22 2005 | $8.35 | $8.60 | $8.35 | $8.56 | 131,300 |
August 19 2005 | $8.33 | $8.54 | $8.33 | $8.39 | 79,700 |
August 18 2005 | $8.49 | $8.67 | $8.33 | $8.34 | 151,500 |
August 17 2005 | $8.49 | $8.54 | $8.39 | $8.41 | 166,300 |
August 16 2005 | $8.86 | $8.86 | $8.55 | $8.56 | 208,700 |
August 15 2005 | $8.35 | $8.89 | $8.29 | $8.83 | 336,800 |
August 12 2005 | $8.72 | $8.76 | $8.13 | $8.35 | 299,600 |
August 11 2005 | $8.87 | $8.94 | $8.63 | $8.76 | 149,900 |
August 10 2005 | $8.64 | $8.85 | $8.52 | $8.85 | 272,400 |
August 09 2005 | $8.49 | $8.78 | $8.49 | $8.62 | 237,300 |
August 08 2005 | $9.34 | $9.42 | $8.43 | $8.51 | 756,100 |
August 05 2005 | $9.64 | $9.92 | $9.21 | $9.35 | 320,900 |
August 04 2005 | $9.83 | $10.02 | $9.64 | $9.68 | 225,400 |
August 03 2005 | $10.09 | $10.15 | $9.76 | $9.88 | 183,800 |
August 02 2005 | $9.73 | $10.10 | $9.68 | $10.10 | 606,200 |
August 01 2005 | $9.59 | $9.83 | $9.47 | $9.79 | 181,100 |
