| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $11.16 | $11.23 | $11.08 | $11.13 | 11,000,800 |
June 29 2006 | $10.61 | $10.94 | $10.52 | $10.92 | 16,381,200 |
June 28 2006 | $10.69 | $10.71 | $10.35 | $10.51 | 17,514,500 |
June 27 2006 | $10.99 | $11.02 | $10.75 | $10.76 | 6,399,200 |
June 26 2006 | $10.90 | $10.98 | $10.82 | $10.94 | 6,426,700 |
June 23 2006 | $10.79 | $10.82 | $10.69 | $10.71 | 6,900,700 |
June 22 2006 | $10.92 | $10.94 | $10.73 | $10.75 | 12,536,700 |
June 21 2006 | $10.97 | $11.19 | $10.97 | $11.08 | 10,303,600 |
June 20 2006 | $11.03 | $11.11 | $10.91 | $11.02 | 8,486,800 |
June 19 2006 | $11.35 | $11.36 | $10.97 | $11.04 | 9,837,000 |
June 16 2006 | $11.03 | $11.09 | $10.83 | $10.97 | 9,295,400 |
June 15 2006 | $10.96 | $11.25 | $10.96 | $11.21 | 11,557,800 |
June 14 2006 | $10.73 | $10.80 | $10.51 | $10.65 | 16,017,100 |
June 13 2006 | $10.64 | $10.79 | $10.52 | $10.61 | 13,619,400 |
June 12 2006 | $11.02 | $11.03 | $10.71 | $10.75 | 10,840,600 |
June 09 2006 | $11.28 | $11.29 | $10.94 | $11.02 | 9,747,400 |
June 08 2006 | $11.13 | $11.18 | $10.87 | $11.15 | 19,621,301 |
June 07 2006 | $11.36 | $11.46 | $11.26 | $11.27 | 11,378,300 |
June 06 2006 | $11.43 | $11.44 | $11.21 | $11.39 | 15,944,600 |
June 05 2006 | $11.95 | $11.95 | $11.65 | $11.65 | 9,724,100 |
June 02 2006 | $12.34 | $12.36 | $11.92 | $11.98 | 16,265,100 |
June 01 2006 | $11.85 | $12.15 | $11.83 | $12.13 | 7,520,300 |
