| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $16.38 | $19.07 | $16.38 | $17.35 | 3,752,846 |
November 2005 | $17.29 | $17.31 | $15.04 | $16.38 | 4,415,383 |
October 2005 | $17.86 | $18.42 | $15.40 | $17.19 | 3,481,453 |
September 2005 | $17.73 | $20.16 | $17.02 | $17.84 | 5,508,866 |
August 2005 | $17.65 | $18.33 | $16.50 | $17.82 | 2,510,210 |
July 2005 | $17.00 | $18.71 | $16.48 | $17.60 | 1,556,499 |
June 2005 | $15.60 | $18.75 | $14.85 | $17.00 | 3,351,197 |
May 2005 | $15.81 | $16.50 | $12.65 | $15.36 | 2,694,477 |
April 2005 | $14.55 | $15.82 | $13.90 | $15.65 | 1,868,002 |
March 2005 | $20.15 | $20.74 | $14.01 | $14.55 | 3,758,291 |
February 2005 | $19.68 | $21.65 | $19.35 | $20.52 | 1,440,917 |
January 2005 | $23.71 | $24.16 | $18.28 | $20.09 | 9,532,695 |
December 2004 | $25.14 | $25.30 | $20.35 | $23.78 | 3,364,582 |
November 2004 | $18.35 | $26.73 | $18.00 | $25.08 | 1,933,514 |
October 2004 | $18.31 | $20.34 | $17.83 | $18.78 | 1,638,909 |
September 2004 | $16.88 | $19.88 | $16.84 | $18.85 | 1,312,212 |
August 2004 | $15.26 | $17.73 | $14.52 | $16.88 | 1,434,763 |
July 2004 | $13.47 | $18.00 | $13.30 | $15.32 | 1,247,750 |
June 2004 | $15.15 | $15.34 | $12.81 | $13.21 | 3,008,716 |
May 2004 | $16.00 | $18.00 | $14.60 | $15.24 | 1,453,455 |
April 2004 | $16.52 | $16.84 | $15.45 | $15.98 | 1,431,763 |
March 2004 | $14.20 | $16.75 | $14.20 | $16.55 | 3,071,431 |
February 2004 | $17.25 | $17.25 | $13.82 | $14.30 | 673,891 |
January 2004 | $14.89 | $17.35 | $14.26 | $17.35 | 1,016,255 |
December 2003 | $12.33 | $15.11 | $12.33 | $15.10 | 1,041,761 |
