| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2006 | $12.28 | $12.73 | $12.04 | $12.65 | 251,795,800 |
June 2006 | $12.41 | $12.45 | $12.02 | $12.23 | 291,337,400 |
May 2006 | $11.88 | $12.63 | $11.80 | $12.43 | 352,760,800 |
April 2006 | $11.88 | $11.92 | $11.53 | $11.84 | 219,255,800 |
March 2006 | $11.74 | $12.13 | $11.65 | $11.82 | 288,100,400 |
February 2006 | $11.54 | $11.93 | $11.35 | $11.76 | 268,586,600 |
January 2006 | $11.43 | $11.76 | $11.03 | $11.59 | 283,895,000 |
December 2005 | $11.96 | $12.06 | $11.29 | $11.29 | 272,298,200 |
November 2005 | $11.86 | $12.12 | $11.65 | $11.96 | 234,491,000 |
October 2005 | $12.03 | $12.14 | $11.49 | $11.91 | 270,077,400 |
September 2005 | $12.12 | $12.37 | $11.65 | $12.02 | 282,412,800 |
August 2005 | $12.17 | $12.38 | $11.92 | $12.17 | 237,502,600 |
July 2005 | $11.61 | $12.34 | $11.45 | $12.10 | 241,584,800 |
June 2005 | $12.24 | $12.35 | $11.52 | $11.55 | 221,360,800 |
May 2005 | $11.95 | $12.44 | $11.88 | $12.26 | 204,585,200 |
April 2005 | $11.50 | $11.95 | $11.20 | $11.94 | 277,122,600 |
March 2005 | $11.69 | $11.97 | $11.24 | $11.45 | 269,174,000 |
February 2005 | $11.33 | $12.05 | $11.23 | $11.69 | 240,506,400 |
January 2005 | $11.44 | $11.47 | $11.07 | $11.33 | 236,828,200 |
December 2004 | $10.77 | $11.44 | $10.73 | $11.37 | 302,644,200 |
November 2004 | $11.04 | $11.32 | $10.68 | $10.73 | 310,454,000 |
October 2004 | $10.98 | $11.16 | $10.39 | $11.03 | 284,754,200 |
September 2004 | $12.08 | $12.38 | $10.64 | $10.87 | 401,326,200 |
August 2004 | $11.81 | $12.11 | $11.61 | $12.06 | 222,663,800 |
July 2004 | $13.62 | $13.86 | $11.54 | $11.83 | 285,865,800 |
