| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $73.35 | $84.30 | $70.08 | $84.15 | 365,965 |
November 2006 | $59.25 | $78.75 | $56.70 | $74.52 | 533,932 |
October 2006 | $46.50 | $61.13 | $42.00 | $59.40 | 298,333 |
September 2006 | $48.00 | $50.25 | $40.65 | $46.50 | 96,567 |
August 2006 | $60.00 | $60.00 | $45.00 | $48.75 | 145,035 |
July 2006 | $47.55 | $61.95 | $43.65 | $59.07 | 175,566 |
June 2006 | $63.75 | $69.15 | $45.60 | $46.65 | 402,535 |
May 2006 | $86.25 | $88.95 | $61.08 | $64.23 | 391,399 |
April 2006 | $75.48 | $92.25 | $75.00 | $87.00 | 245,833 |
March 2006 | $78.00 | $80.40 | $67.65 | $75.30 | 213,033 |
February 2006 | $84.00 | $89.40 | $67.80 | $77.67 | 285,801 |
January 2006 | $56.10 | $84.75 | $55.50 | $84.00 | 436,400 |
December 2005 | $53.97 | $57.30 | $53.13 | $55.95 | 87,199 |
November 2005 | $66.45 | $67.50 | $52.50 | $54.00 | 164,902 |
October 2005 | $57.00 | $67.35 | $55.50 | $66.00 | 200,763 |
September 2005 | $57.45 | $62.25 | $55.50 | $57.39 | 203,700 |
August 2005 | $38.55 | $57.90 | $38.55 | $57.00 | 461,731 |
July 2005 | $28.50 | $40.17 | $27.90 | $38.55 | 124,732 |
June 2005 | $22.50 | $28.80 | $16.50 | $28.50 | 96,605 |
May 2005 | $26.25 | $27.00 | $21.60 | $22.35 | 30,767 |
April 2005 | $27.00 | $28.35 | $24.00 | $27.00 | 32,615 |
March 2005 | $26.25 | $28.20 | $24.03 | $27.00 | 31,364 |
February 2005 | $17.55 | $30.03 | $15.30 | $26.25 | 110,536 |
January 2005 | $12.75 | $17.55 | $9.75 | $17.55 | 54,443 |
December 2004 | $12.81 | $30.03 | $12.00 | $12.90 | 35,113 |
