| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $14.23 | $14.44 | $14.10 | $14.28 | 2,458,100 |
July 28 2005 | $14.10 | $14.41 | $14.05 | $14.23 | 2,772,200 |
July 27 2005 | $14.52 | $14.52 | $13.98 | $14.10 | 4,169,200 |
July 26 2005 | $14.64 | $14.66 | $14.34 | $14.50 | 2,304,900 |
July 25 2005 | $14.69 | $14.71 | $14.38 | $14.44 | 2,865,400 |
July 22 2005 | $14.84 | $14.89 | $14.27 | $14.65 | 4,051,900 |
July 21 2005 | $15.06 | $15.36 | $14.68 | $14.76 | 5,709,300 |
July 20 2005 | $13.80 | $15.14 | $13.54 | $14.99 | 14,556,700 |
July 19 2005 | $12.57 | $12.77 | $12.54 | $12.61 | 1,835,300 |
July 18 2005 | $12.75 | $12.75 | $12.34 | $12.46 | 1,963,100 |
July 15 2005 | $12.88 | $12.88 | $12.44 | $12.69 | 1,452,600 |
July 14 2005 | $12.76 | $12.95 | $12.53 | $12.77 | 1,838,100 |
July 13 2005 | $12.60 | $12.73 | $12.29 | $12.62 | 2,910,300 |
July 12 2005 | $12.28 | $12.66 | $12.16 | $12.60 | 3,552,000 |
July 11 2005 | $11.77 | $12.36 | $11.75 | $12.33 | 3,818,600 |
July 08 2005 | $11.05 | $11.78 | $10.98 | $11.72 | 4,291,300 |
July 07 2005 | $10.83 | $11.03 | $10.76 | $10.97 | 1,818,600 |
July 06 2005 | $10.78 | $11.11 | $10.67 | $10.90 | 4,309,500 |
July 05 2005 | $10.83 | $11.06 | $10.76 | $10.77 | 2,695,100 |
July 01 2005 | $11.06 | $11.13 | $10.77 | $10.91 | 1,874,900 |