| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $7.59 | $7.67 | $7.38 | $7.45 | 197,700 |
August 30 2005 | $7.83 | $7.83 | $7.43 | $7.59 | 211,400 |
August 29 2005 | $7.41 | $7.84 | $7.34 | $7.81 | 303,900 |
August 26 2005 | $7.90 | $7.97 | $7.43 | $7.47 | 313,300 |
August 25 2005 | $8.10 | $8.18 | $7.91 | $7.96 | 244,200 |
August 24 2005 | $8.20 | $8.30 | $8.11 | $8.16 | 202,300 |
August 23 2005 | $8.59 | $8.63 | $8.23 | $8.28 | 276,000 |
August 22 2005 | $8.39 | $8.64 | $8.39 | $8.60 | 131,300 |
August 19 2005 | $8.37 | $8.58 | $8.37 | $8.43 | 79,700 |
August 18 2005 | $8.53 | $8.71 | $8.37 | $8.38 | 151,500 |
August 17 2005 | $8.53 | $8.58 | $8.43 | $8.45 | 166,300 |
August 16 2005 | $8.90 | $8.90 | $8.59 | $8.60 | 208,700 |
August 15 2005 | $8.39 | $8.93 | $8.33 | $8.87 | 336,800 |
August 12 2005 | $8.76 | $8.80 | $8.16 | $8.39 | 299,600 |
August 11 2005 | $8.91 | $8.98 | $8.67 | $8.80 | 149,900 |
August 10 2005 | $8.68 | $8.89 | $8.56 | $8.89 | 272,400 |
August 09 2005 | $8.53 | $8.82 | $8.53 | $8.66 | 237,300 |
August 08 2005 | $9.37 | $9.45 | $8.47 | $8.55 | 756,100 |
August 05 2005 | $9.67 | $9.96 | $9.24 | $9.38 | 320,900 |
August 04 2005 | $9.87 | $10.06 | $9.68 | $9.72 | 225,400 |
August 03 2005 | $10.13 | $10.19 | $9.80 | $9.92 | 183,800 |
August 02 2005 | $9.77 | $10.14 | $9.72 | $10.14 | 606,200 |
August 01 2005 | $9.62 | $9.87 | $9.50 | $9.83 | 181,100 |
