| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $12.86 | $13.22 | $12.86 | $13.03 | 2,855,500 |
August 30 2005 | $12.46 | $12.69 | $12.42 | $12.69 | 2,265,000 |
August 29 2005 | $12.46 | $12.53 | $12.23 | $12.52 | 2,024,000 |
August 26 2005 | $12.43 | $12.49 | $12.18 | $12.30 | 4,008,000 |
August 25 2005 | $11.74 | $12.05 | $11.74 | $12.04 | 2,954,000 |
August 24 2005 | $11.61 | $11.71 | $11.52 | $11.62 | 2,069,000 |
August 23 2005 | $11.60 | $11.64 | $11.36 | $11.55 | 1,590,500 |
August 22 2005 | $11.33 | $11.58 | $11.27 | $11.55 | 2,330,500 |
August 19 2005 | $11.13 | $11.34 | $11.11 | $11.13 | 1,439,500 |
August 18 2005 | $11.35 | $11.38 | $11.11 | $11.13 | 2,491,000 |
August 17 2005 | $11.38 | $11.59 | $11.23 | $11.33 | 1,566,500 |
August 16 2005 | $11.65 | $11.69 | $11.29 | $11.38 | 1,907,500 |
August 15 2005 | $11.71 | $11.83 | $11.65 | $11.83 | 1,051,500 |
August 12 2005 | $12.12 | $12.12 | $11.49 | $11.71 | 2,711,500 |
August 11 2005 | $11.70 | $11.91 | $11.70 | $11.91 | 2,241,000 |
August 10 2005 | $11.44 | $11.64 | $11.42 | $11.51 | 2,576,500 |
August 09 2005 | $11.69 | $11.69 | $11.36 | $11.44 | 2,468,000 |
August 08 2005 | $11.87 | $11.98 | $11.54 | $11.57 | 1,880,500 |
August 05 2005 | $11.81 | $11.85 | $11.45 | $11.85 | 3,078,000 |
August 04 2005 | $11.52 | $11.78 | $11.41 | $11.78 | 1,988,000 |
August 03 2005 | $11.69 | $11.77 | $11.28 | $11.41 | 1,767,500 |
August 02 2005 | $11.26 | $11.42 | $11.20 | $11.40 | 2,707,000 |
August 01 2005 | $10.94 | $10.95 | $10.77 | $10.92 | 1,561,000 |