| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $12.10 | $12.17 | $11.63 | $11.70 | 245,600 |
July 28 2005 | $12.05 | $12.23 | $12.01 | $12.12 | 201,400 |
July 27 2005 | $12.20 | $12.29 | $12.01 | $12.09 | 159,800 |
July 26 2005 | $12.00 | $12.29 | $11.62 | $12.20 | 530,200 |
July 25 2005 | $12.12 | $12.12 | $11.92 | $12.02 | 203,600 |
July 22 2005 | $11.95 | $12.16 | $11.88 | $12.14 | 149,800 |
July 21 2005 | $12.10 | $12.18 | $11.85 | $11.97 | 243,000 |
July 20 2005 | $11.80 | $12.19 | $11.80 | $12.15 | 570,000 |
July 19 2005 | $11.38 | $12.14 | $11.38 | $11.80 | 1,138,600 |
July 18 2005 | $11.12 | $11.15 | $10.85 | $10.96 | 745,400 |
July 15 2005 | $11.10 | $11.21 | $11.05 | $11.11 | 313,000 |
July 14 2005 | $11.29 | $11.33 | $11.06 | $11.14 | 325,400 |
July 13 2005 | $11.36 | $11.37 | $11.07 | $11.13 | 420,400 |
July 12 2005 | $11.16 | $11.52 | $11.07 | $11.33 | 632,800 |
July 11 2005 | $10.55 | $11.16 | $10.55 | $11.16 | 618,000 |
July 08 2005 | $9.89 | $10.55 | $9.89 | $10.50 | 428,200 |
July 07 2005 | $9.66 | $10.04 | $9.42 | $9.88 | 502,000 |
July 06 2005 | $9.16 | $9.80 | $9.14 | $9.70 | 323,800 |
July 05 2005 | $9.07 | $9.19 | $9.04 | $9.16 | 238,400 |
July 01 2005 | $9.05 | $9.10 | $9.01 | $9.09 | 250,400 |