| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $11.87 | $12.74 | $10.60 | $10.73 | 101,396,395 |
November 2005 | $9.42 | $11.69 | $9.32 | $11.69 | 118,116,511 |
October 2005 | $9.64 | $11.37 | $7.91 | $9.55 | 128,909,650 |
September 2005 | $7.23 | $10.14 | $6.87 | $10.10 | 161,182,761 |
August 2005 | $6.89 | $7.73 | $6.72 | $7.19 | 99,438,731 |
July 2005 | $6.91 | $8.10 | $6.64 | $6.87 | 78,605,205 |
June 2005 | $7.19 | $7.46 | $6.69 | $6.91 | 87,458,595 |
May 2005 | $6.78 | $7.69 | $6.00 | $6.96 | 98,296,859 |
April 2005 | $7.82 | $7.91 | $6.37 | $6.73 | 126,586,896 |
March 2005 | $8.73 | $9.37 | $7.09 | $7.60 | 134,636,814 |
February 2005 | $9.78 | $9.82 | $7.96 | $8.69 | 134,459,724 |
January 2005 | $14.60 | $14.83 | $9.60 | $9.78 | 104,174,563 |
December 2004 | $14.60 | $14.78 | $13.51 | $14.42 | 93,408,524 |
November 2004 | $14.42 | $14.87 | $14.09 | $14.42 | 56,612,226 |
October 2004 | $15.37 | $16.31 | $13.87 | $14.42 | 67,742,961 |
September 2004 | $14.15 | $16.69 | $13.83 | $15.33 | 54,701,014 |
August 2004 | $15.24 | $15.79 | $13.28 | $14.15 | 59,563,401 |
July 2004 | $17.19 | $17.28 | $12.92 | $15.69 | 74,649,092 |
June 2004 | $15.15 | $17.92 | $14.37 | $17.24 | 70,179,159 |
May 2004 | $14.19 | $15.70 | $13.37 | $15.33 | 64,636,440 |
April 2004 | $18.60 | $20.60 | $13.69 | $13.78 | 85,458,302 |
March 2004 | $22.20 | $22.61 | $17.51 | $18.51 | 96,705,002 |
February 2004 | $23.47 | $23.84 | $21.38 | $21.97 | 106,349,879 |
January 2004 | $16.69 | $26.77 | $16.69 | $23.20 | 200,403,382 |
December 2003 | $15.74 | $16.87 | $14.51 | $16.56 | 64,872,974 |
