| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $14.04 | $14.20 | $13.92 | $13.92 | 946,600 |
May 27 2005 | $14.03 | $14.18 | $13.91 | $14.07 | 517,800 |
May 26 2005 | $13.79 | $14.49 | $13.71 | $14.08 | 895,200 |
May 25 2005 | $14.01 | $14.19 | $13.78 | $13.90 | 958,000 |
May 24 2005 | $14.09 | $14.28 | $13.91 | $14.01 | 1,488,100 |
May 23 2005 | $14.47 | $14.56 | $13.91 | $14.00 | 2,277,300 |
May 20 2005 | $14.46 | $14.61 | $14.20 | $14.55 | 4,151,600 |
May 19 2005 | $13.75 | $14.42 | $13.51 | $14.00 | 3,204,700 |
May 18 2005 | $13.38 | $14.05 | $13.22 | $13.70 | 3,738,800 |
May 17 2005 | $12.90 | $13.37 | $12.50 | $13.20 | 2,545,900 |
May 16 2005 | $12.80 | $13.20 | $12.25 | $12.98 | 1,435,900 |
May 13 2005 | $13.36 | $13.62 | $12.71 | $12.79 | 1,956,700 |
May 12 2005 | $13.45 | $13.93 | $13.19 | $13.39 | 3,053,000 |
May 11 2005 | $13.52 | $13.60 | $12.77 | $13.40 | 5,647,700 |
May 10 2005 | $12.63 | $13.82 | $12.13 | $13.40 | 23,060,200 |
May 09 2005 | $10.73 | $11.27 | $10.65 | $11.19 | 784,100 |
May 06 2005 | $10.03 | $10.67 | $9.87 | $10.65 | 696,500 |
May 05 2005 | $9.68 | $10.00 | $9.58 | $10.00 | 458,100 |
May 04 2005 | $9.65 | $9.73 | $9.50 | $9.67 | 488,400 |
May 03 2005 | $9.40 | $9.68 | $9.33 | $9.57 | 386,800 |
May 02 2005 | $9.58 | $9.75 | $9.20 | $9.42 | 517,500 |