| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $12.56 | $12.64 | $12.54 | $12.56 | 12,836,200 |
July 28 2006 | $12.55 | $12.60 | $12.50 | $12.56 | 12,831,000 |
July 27 2006 | $12.57 | $12.60 | $12.48 | $12.50 | 12,820,000 |
July 26 2006 | $12.44 | $12.60 | $12.43 | $12.54 | 16,632,800 |
July 25 2006 | $12.38 | $12.53 | $12.34 | $12.49 | 10,983,800 |
July 24 2006 | $12.38 | $12.46 | $12.38 | $12.42 | 11,459,200 |
July 21 2006 | $12.51 | $12.51 | $12.35 | $12.39 | 18,399,800 |
July 20 2006 | $12.36 | $12.41 | $12.32 | $12.37 | 10,657,600 |
July 19 2006 | $12.38 | $12.39 | $12.29 | $12.36 | 16,154,800 |
July 18 2006 | $12.23 | $12.34 | $12.15 | $12.29 | 23,951,200 |
July 17 2006 | $12.01 | $12.09 | $12.00 | $12.05 | 11,175,800 |
July 14 2006 | $12.13 | $12.18 | $11.96 | $12.03 | 13,775,200 |
July 13 2006 | $12.27 | $12.32 | $12.09 | $12.16 | 12,870,400 |
July 12 2006 | $12.37 | $12.38 | $12.26 | $12.29 | 8,300,400 |
July 11 2006 | $12.33 | $12.44 | $12.31 | $12.36 | 15,525,400 |
July 10 2006 | $12.22 | $12.34 | $12.20 | $12.31 | 9,588,800 |
July 07 2006 | $12.20 | $12.27 | $12.17 | $12.18 | 5,874,000 |
July 06 2006 | $12.18 | $12.30 | $12.14 | $12.23 | 10,246,000 |
July 05 2006 | $12.19 | $12.24 | $12.09 | $12.14 | 11,837,800 |
July 03 2006 | $12.19 | $12.26 | $12.16 | $12.24 | 5,875,600 |
