| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $7.57 | $7.65 | $7.36 | $7.43 | 197,700 |
August 30 2005 | $7.81 | $7.81 | $7.41 | $7.57 | 211,400 |
August 29 2005 | $7.39 | $7.82 | $7.32 | $7.79 | 303,900 |
August 26 2005 | $7.88 | $7.95 | $7.41 | $7.45 | 313,300 |
August 25 2005 | $8.08 | $8.15 | $7.89 | $7.94 | 244,200 |
August 24 2005 | $8.17 | $8.27 | $8.09 | $8.13 | 202,300 |
August 23 2005 | $8.56 | $8.60 | $8.20 | $8.25 | 276,000 |
August 22 2005 | $8.36 | $8.61 | $8.36 | $8.57 | 131,300 |
August 19 2005 | $8.34 | $8.55 | $8.34 | $8.40 | 79,700 |
August 18 2005 | $8.50 | $8.68 | $8.34 | $8.35 | 151,500 |
August 17 2005 | $8.50 | $8.55 | $8.40 | $8.42 | 166,300 |
August 16 2005 | $8.87 | $8.87 | $8.56 | $8.57 | 208,700 |
August 15 2005 | $8.36 | $8.90 | $8.30 | $8.84 | 336,800 |
August 12 2005 | $8.73 | $8.77 | $8.13 | $8.36 | 299,600 |
August 11 2005 | $8.88 | $8.95 | $8.64 | $8.77 | 149,900 |
August 10 2005 | $8.65 | $8.86 | $8.53 | $8.86 | 272,400 |
August 09 2005 | $8.50 | $8.79 | $8.50 | $8.63 | 237,300 |
August 08 2005 | $9.35 | $9.43 | $8.44 | $8.52 | 756,100 |
August 05 2005 | $9.65 | $9.93 | $9.22 | $9.36 | 320,900 |
August 04 2005 | $9.85 | $10.03 | $9.66 | $9.70 | 225,400 |
August 03 2005 | $10.10 | $10.16 | $9.78 | $9.90 | 183,800 |
August 02 2005 | $9.75 | $10.11 | $9.70 | $10.11 | 606,200 |
August 01 2005 | $9.60 | $9.85 | $9.48 | $9.81 | 181,100 |
