| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $12.21 | $12.28 | $12.18 | $12.20 | 12,836,200 |
July 28 2006 | $12.20 | $12.25 | $12.15 | $12.21 | 12,831,000 |
July 27 2006 | $12.22 | $12.24 | $12.13 | $12.15 | 12,820,000 |
July 26 2006 | $12.09 | $12.24 | $12.08 | $12.19 | 16,632,800 |
July 25 2006 | $12.03 | $12.17 | $11.99 | $12.13 | 10,983,800 |
July 24 2006 | $12.03 | $12.11 | $12.03 | $12.07 | 11,459,200 |
July 21 2006 | $12.15 | $12.15 | $12.00 | $12.04 | 18,399,800 |
July 20 2006 | $12.01 | $12.06 | $11.97 | $12.02 | 10,657,600 |
July 19 2006 | $12.04 | $12.04 | $11.94 | $12.02 | 16,154,800 |
July 18 2006 | $11.89 | $11.99 | $11.81 | $11.94 | 23,951,200 |
July 17 2006 | $11.67 | $11.74 | $11.67 | $11.71 | 11,175,800 |
July 14 2006 | $11.79 | $11.84 | $11.62 | $11.70 | 13,775,200 |
July 13 2006 | $11.93 | $11.97 | $11.75 | $11.82 | 12,870,400 |
July 12 2006 | $12.02 | $12.03 | $11.91 | $11.95 | 8,300,400 |
July 11 2006 | $11.98 | $12.09 | $11.96 | $12.01 | 15,525,400 |
July 10 2006 | $11.87 | $12.00 | $11.86 | $11.96 | 9,588,800 |
July 07 2006 | $11.85 | $11.93 | $11.82 | $11.84 | 5,874,000 |
July 06 2006 | $11.84 | $11.95 | $11.80 | $11.88 | 10,246,000 |
July 05 2006 | $11.85 | $11.89 | $11.75 | $11.80 | 11,837,800 |
July 03 2006 | $11.85 | $11.91 | $11.82 | $11.89 | 5,875,600 |
