| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $21.75 | $22.65 | $21.64 | $22.12 | 1,810,000 |
July 28 2006 | $20.42 | $21.96 | $20.27 | $21.70 | 2,880,000 |
July 27 2006 | $18.84 | $18.87 | $18.73 | $18.77 | 365,370 |
July 26 2006 | $18.85 | $18.97 | $18.69 | $18.89 | 328,210 |
July 25 2006 | $18.60 | $18.86 | $18.58 | $18.80 | 387,600 |
July 24 2006 | $18.51 | $18.65 | $18.44 | $18.58 | 213,570 |
July 21 2006 | $18.77 | $18.77 | $18.52 | $18.56 | 463,740 |
July 20 2006 | $18.68 | $18.79 | $18.59 | $18.71 | 259,960 |
July 19 2006 | $18.40 | $18.80 | $18.39 | $18.73 | 341,590 |
July 18 2006 | $18.31 | $18.51 | $18.23 | $18.40 | 489,660 |
July 17 2006 | $18.25 | $18.38 | $18.19 | $18.27 | 267,620 |
July 14 2006 | $18.11 | $18.41 | $18.11 | $18.20 | 613,710 |
July 13 2006 | $18.27 | $18.35 | $18.14 | $18.17 | 896,490 |
July 12 2006 | $18.40 | $18.51 | $18.21 | $18.29 | 583,150 |
July 11 2006 | $18.49 | $18.50 | $18.41 | $18.47 | 608,000 |
July 10 2006 | $18.76 | $18.76 | $18.40 | $18.46 | 485,680 |
July 07 2006 | $18.68 | $18.80 | $18.64 | $18.68 | 223,350 |
July 06 2006 | $18.79 | $18.86 | $18.57 | $18.74 | 342,600 |
July 05 2006 | $18.80 | $19.11 | $18.76 | $18.83 | 480,770 |
July 03 2006 | $18.82 | $19.05 | $18.81 | $18.89 | 323,050 |
