| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2005 | $13.05 | $13.42 | $13.05 | $13.22 | 2,855,500 |
August 30 2005 | $12.65 | $12.88 | $12.61 | $12.88 | 2,265,000 |
August 29 2005 | $12.64 | $12.71 | $12.41 | $12.70 | 2,024,000 |
August 26 2005 | $12.61 | $12.67 | $12.36 | $12.49 | 4,008,000 |
August 25 2005 | $11.91 | $12.23 | $11.91 | $12.22 | 2,954,000 |
August 24 2005 | $11.78 | $11.88 | $11.69 | $11.80 | 2,069,000 |
August 23 2005 | $11.77 | $11.81 | $11.53 | $11.72 | 1,590,500 |
August 22 2005 | $11.50 | $11.75 | $11.43 | $11.73 | 2,330,500 |
August 19 2005 | $11.30 | $11.50 | $11.28 | $11.29 | 1,439,500 |
August 18 2005 | $11.52 | $11.55 | $11.27 | $11.30 | 2,491,000 |
August 17 2005 | $11.55 | $11.76 | $11.40 | $11.50 | 1,566,500 |
August 16 2005 | $11.83 | $11.86 | $11.46 | $11.55 | 1,907,500 |
August 15 2005 | $11.88 | $12.01 | $11.82 | $12.00 | 1,051,500 |
August 12 2005 | $12.30 | $12.30 | $11.66 | $11.88 | 2,711,500 |
August 11 2005 | $11.87 | $12.09 | $11.87 | $12.09 | 2,241,000 |
August 10 2005 | $11.61 | $11.81 | $11.59 | $11.68 | 2,576,500 |
August 09 2005 | $11.87 | $11.87 | $11.53 | $11.61 | 2,468,000 |
August 08 2005 | $12.04 | $12.15 | $11.71 | $11.74 | 1,880,500 |
August 05 2005 | $11.99 | $12.02 | $11.62 | $12.02 | 3,078,000 |
August 04 2005 | $11.69 | $11.95 | $11.57 | $11.95 | 1,988,000 |
August 03 2005 | $11.87 | $11.95 | $11.45 | $11.58 | 1,767,500 |
August 02 2005 | $11.42 | $11.59 | $11.36 | $11.57 | 2,707,000 |
August 01 2005 | $11.10 | $11.11 | $10.93 | $11.08 | 1,561,000 |
