| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $15.21 | $16.68 | $14.70 | $15.84 | 1,346,141 |
November 2006 | $17.87 | $18.37 | $14.98 | $15.06 | 908,688 |
October 2006 | $15.84 | $18.02 | $15.69 | $17.77 | 813,461 |
September 2006 | $17.87 | $17.88 | $15.21 | $15.57 | 961,954 |
August 2006 | $15.11 | $18.01 | $14.48 | $17.71 | 1,010,857 |
July 2006 | $15.50 | $16.47 | $13.13 | $15.00 | 1,228,240 |
June 2006 | $18.62 | $19.22 | $14.18 | $15.55 | 2,069,147 |
May 2006 | $17.23 | $20.05 | $16.71 | $18.64 | 1,588,557 |
April 2006 | $15.82 | $17.50 | $14.20 | $16.92 | 1,083,547 |
March 2006 | $16.96 | $18.19 | $14.61 | $15.45 | 2,611,473 |
February 2006 | $14.46 | $17.41 | $13.15 | $16.95 | 975,341 |
January 2006 | $12.56 | $15.04 | $12.43 | $14.45 | 1,005,979 |
December 2005 | $12.36 | $13.13 | $12.02 | $12.77 | 772,565 |
November 2005 | $11.61 | $12.45 | $11.00 | $12.20 | 594,210 |
October 2005 | $12.44 | $12.49 | $9.49 | $11.57 | 1,280,013 |
September 2005 | $13.02 | $13.69 | $11.18 | $12.58 | 1,056,725 |
August 2005 | $13.95 | $13.97 | $11.07 | $13.03 | 1,062,216 |
July 2005 | $12.25 | $14.06 | $11.97 | $13.91 | 639,463 |
June 2005 | $11.38 | $12.67 | $11.04 | $12.13 | 856,059 |
May 2005 | $10.61 | $11.85 | $10.15 | $11.35 | 599,207 |
April 2005 | $10.44 | $11.85 | $9.96 | $10.54 | 880,131 |
March 2005 | $9.51 | $10.84 | $9.36 | $10.38 | 413,103 |
February 2005 | $9.48 | $9.93 | $8.70 | $9.55 | 339,288 |
January 2005 | $9.86 | $9.94 | $8.48 | $9.45 | 561,222 |
December 2004 | $8.39 | $9.63 | $7.94 | $9.63 | 439,977 |