| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $11.20 | $11.96 | $11.06 | $11.96 | 5,560,200 |
June 29 2006 | $10.69 | $11.12 | $10.69 | $11.05 | 1,617,400 |
June 28 2006 | $10.76 | $10.79 | $10.38 | $10.62 | 1,347,800 |
June 27 2006 | $10.79 | $11.03 | $10.67 | $10.72 | 1,512,800 |
June 26 2006 | $10.42 | $10.74 | $10.29 | $10.68 | 1,263,800 |
June 23 2006 | $10.38 | $10.58 | $10.32 | $10.39 | 1,417,400 |
June 22 2006 | $10.15 | $10.37 | $10.12 | $10.25 | 1,526,000 |
June 21 2006 | $9.69 | $10.22 | $9.69 | $10.12 | 1,680,400 |
June 20 2006 | $9.88 | $9.97 | $9.60 | $9.64 | 2,287,000 |
June 19 2006 | $10.23 | $10.24 | $9.70 | $9.79 | 1,588,600 |
June 16 2006 | $10.08 | $10.12 | $9.87 | $10.01 | 2,683,800 |
June 15 2006 | $9.79 | $10.13 | $9.78 | $10.08 | 2,108,600 |
June 14 2006 | $9.21 | $9.66 | $9.21 | $9.56 | 2,567,000 |
June 13 2006 | $9.31 | $9.44 | $9.05 | $9.16 | 2,127,400 |
June 12 2006 | $9.97 | $10.12 | $9.44 | $9.44 | 1,654,800 |
June 09 2006 | $10.06 | $10.12 | $9.78 | $9.97 | 1,612,400 |
June 08 2006 | $9.93 | $10.01 | $9.19 | $9.90 | 3,169,800 |
June 07 2006 | $10.66 | $10.73 | $10.10 | $10.13 | 2,044,600 |
June 06 2006 | $10.63 | $10.91 | $10.44 | $10.66 | 2,144,800 |
June 05 2006 | $11.14 | $11.18 | $10.64 | $10.68 | 3,346,600 |
June 02 2006 | $10.77 | $10.97 | $10.55 | $10.92 | 2,600,200 |
June 01 2006 | $10.33 | $10.54 | $10.01 | $10.53 | 3,061,600 |
