| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $13.68 | $14.26 | $12.91 | $13.43 | 13,090,333 |
November 2005 | $12.44 | $13.85 | $12.08 | $13.64 | 13,953,164 |
October 2005 | $14.05 | $14.31 | $11.20 | $12.44 | 17,749,329 |
September 2005 | $12.67 | $14.28 | $12.58 | $13.96 | 14,136,499 |
August 2005 | $11.77 | $13.12 | $11.53 | $12.58 | 14,055,828 |
July 2005 | $11.01 | $11.87 | $10.54 | $11.73 | 7,545,666 |
June 2005 | $10.02 | $11.34 | $10.02 | $10.88 | 10,557,165 |
May 2005 | $9.68 | $10.19 | $9.33 | $9.96 | 10,244,167 |
April 2005 | $8.88 | $9.95 | $8.75 | $9.72 | 9,071,832 |
March 2005 | $9.04 | $9.40 | $8.56 | $8.87 | 6,474,166 |
February 2005 | $8.75 | $9.23 | $8.70 | $8.95 | 5,577,499 |
January 2005 | $8.94 | $8.97 | $8.44 | $8.70 | 4,894,499 |
December 2004 | $8.63 | $8.92 | $8.33 | $8.90 | 5,677,167 |
November 2004 | $7.89 | $8.65 | $7.74 | $8.59 | 7,022,333 |
October 2004 | $7.98 | $8.10 | $7.48 | $7.87 | 4,261,499 |
September 2004 | $7.64 | $8.00 | $7.64 | $7.96 | 4,583,499 |
August 2004 | $6.97 | $7.63 | $6.84 | $7.63 | 5,250,167 |
July 2004 | $7.20 | $7.24 | $6.76 | $6.96 | 5,216,832 |
June 2004 | $7.19 | $7.45 | $6.95 | $7.18 | 6,900,500 |
May 2004 | $7.36 | $7.40 | $6.79 | $7.11 | 5,944,501 |
April 2004 | $7.74 | $7.81 | $7.24 | $7.27 | 5,658,168 |
March 2004 | $7.69 | $7.77 | $7.11 | $7.71 | 7,009,001 |
February 2004 | $7.75 | $7.94 | $7.32 | $7.69 | 5,821,501 |
January 2004 | $7.80 | $8.08 | $7.68 | $7.71 | 5,447,168 |
December 2003 | $7.67 | $7.92 | $7.29 | $7.82 | 8,503,378 |
