| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $7.55 | $7.63 | $7.34 | $7.41 | 197,700 |
August 30 2005 | $7.79 | $7.79 | $7.39 | $7.55 | 211,400 |
August 29 2005 | $7.37 | $7.80 | $7.30 | $7.77 | 303,900 |
August 26 2005 | $7.86 | $7.92 | $7.39 | $7.43 | 313,300 |
August 25 2005 | $8.05 | $8.13 | $7.87 | $7.91 | 244,200 |
August 24 2005 | $8.15 | $8.25 | $8.06 | $8.11 | 202,300 |
August 23 2005 | $8.54 | $8.58 | $8.18 | $8.23 | 276,000 |
August 22 2005 | $8.34 | $8.59 | $8.34 | $8.55 | 131,300 |
August 19 2005 | $8.32 | $8.53 | $8.32 | $8.38 | 79,700 |
August 18 2005 | $8.48 | $8.66 | $8.32 | $8.33 | 151,500 |
August 17 2005 | $8.48 | $8.53 | $8.38 | $8.40 | 166,300 |
August 16 2005 | $8.85 | $8.85 | $8.54 | $8.55 | 208,700 |
August 15 2005 | $8.34 | $8.88 | $8.28 | $8.82 | 336,800 |
August 12 2005 | $8.71 | $8.75 | $8.11 | $8.34 | 299,600 |
August 11 2005 | $8.86 | $8.93 | $8.62 | $8.75 | 149,900 |
August 10 2005 | $8.63 | $8.84 | $8.51 | $8.84 | 272,400 |
August 09 2005 | $8.48 | $8.77 | $8.48 | $8.61 | 237,300 |
August 08 2005 | $9.32 | $9.40 | $8.42 | $8.50 | 756,100 |
August 05 2005 | $9.62 | $9.91 | $9.19 | $9.33 | 320,900 |
August 04 2005 | $9.82 | $10.01 | $9.63 | $9.67 | 225,400 |
August 03 2005 | $10.08 | $10.14 | $9.75 | $9.87 | 183,800 |
August 02 2005 | $9.72 | $10.09 | $9.67 | $10.09 | 606,200 |
August 01 2005 | $9.57 | $9.82 | $9.45 | $9.78 | 181,100 |