| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $14.04 | $14.20 | $13.92 | $13.92 | 948,369 |
May 27 2005 | $14.18 | $14.18 | $13.91 | $14.07 | 517,903 |
May 26 2005 | $13.79 | $14.49 | $13.71 | $14.08 | 895,101 |
May 25 2005 | $14.01 | $14.19 | $13.78 | $13.90 | 958,370 |
May 24 2005 | $14.09 | $14.28 | $13.91 | $14.01 | 1,489,282 |
May 23 2005 | $14.47 | $14.56 | $13.91 | $14.00 | 2,277,251 |
May 20 2005 | $14.24 | $14.61 | $14.20 | $14.55 | 4,152,572 |
May 19 2005 | $13.75 | $14.42 | $13.51 | $14.00 | 3,204,605 |
May 18 2005 | $13.38 | $14.05 | $13.22 | $13.70 | 3,738,746 |
May 17 2005 | $12.90 | $13.37 | $12.50 | $13.20 | 2,548,202 |
May 16 2005 | $12.80 | $13.20 | $12.25 | $12.98 | 1,435,824 |
May 13 2005 | $13.34 | $13.62 | $12.71 | $12.79 | 1,959,235 |
May 12 2005 | $13.45 | $13.93 | $13.19 | $13.39 | 3,052,919 |
May 11 2005 | $13.38 | $13.60 | $12.77 | $13.40 | 5,647,605 |
May 10 2005 | $12.63 | $13.82 | $12.13 | $13.40 | 23,069,750 |
May 09 2005 | $10.66 | $11.27 | $10.65 | $11.19 | 784,088 |
May 06 2005 | $10.03 | $10.67 | $9.87 | $10.65 | 696,416 |
May 05 2005 | $9.68 | $10.00 | $9.58 | $10.00 | 458,025 |
May 04 2005 | $9.65 | $9.73 | $9.50 | $9.67 | 488,997 |
May 03 2005 | $9.40 | $9.68 | $9.33 | $9.57 | 388,068 |
May 02 2005 | $9.58 | $9.75 | $9.20 | $9.42 | 518,812 |
