| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $14.46 | $14.75 | $13.37 | $13.86 | 61,025,116 |
November 2006 | $15.18 | $15.47 | $13.68 | $14.45 | 69,703,556 |
October 2006 | $13.37 | $15.00 | $12.48 | $14.85 | 64,399,941 |
September 2006 | $14.57 | $15.15 | $12.12 | $13.21 | 78,285,374 |
August 2006 | $14.46 | $15.20 | $14.13 | $14.56 | 62,574,866 |
July 2006 | $15.02 | $15.45 | $13.91 | $14.59 | 65,297,695 |
June 2006 | $14.47 | $15.14 | $12.38 | $14.90 | 93,966,672 |
May 2006 | $16.15 | $17.55 | $13.75 | $14.97 | 99,722,415 |
April 2006 | $14.36 | $16.32 | $14.29 | $15.76 | 63,004,527 |
March 2006 | $12.50 | $13.95 | $11.57 | $13.78 | 59,546,559 |
February 2006 | $13.62 | $13.62 | $11.90 | $12.36 | 63,275,355 |
January 2006 | $11.71 | $13.61 | $11.71 | $13.51 | 51,927,424 |
December 2005 | $10.96 | $11.58 | $10.96 | $11.45 | 29,697,651 |
November 2005 | $10.80 | $11.30 | $10.40 | $11.02 | 30,435,627 |
October 2005 | $11.53 | $11.61 | $10.02 | $10.64 | 41,954,567 |
September 2005 | $10.85 | $11.81 | $10.62 | $11.71 | 35,478,469 |
August 2005 | $10.05 | $11.05 | $9.98 | $10.63 | 35,668,164 |
July 2005 | $9.25 | $10.18 | $9.20 | $10.05 | 23,684,913 |
June 2005 | $8.55 | $9.72 | $8.53 | $9.27 | 29,926,137 |
May 2005 | $8.62 | $8.87 | $7.96 | $8.52 | 27,307,031 |
April 2005 | $9.79 | $9.80 | $8.24 | $8.58 | 51,245,388 |
March 2005 | $10.14 | $10.42 | $9.06 | $9.50 | 49,000,473 |
February 2005 | $8.78 | $10.43 | $8.53 | $10.35 | 36,367,941 |
January 2005 | $8.12 | $8.63 | $7.60 | $8.59 | 31,190,632 |
December 2004 | $8.07 | $8.12 | $7.35 | $8.08 | 23,644,585 |
