| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $20.40 | $20.50 | $19.26 | $19.96 | 1,874,400 |
March 30 2006 | $20.59 | $20.88 | $20.21 | $20.50 | 1,735,600 |
March 29 2006 | $19.81 | $20.88 | $19.51 | $20.85 | 1,932,400 |
March 28 2006 | $19.53 | $19.63 | $19.01 | $19.46 | 1,146,800 |
March 27 2006 | $18.78 | $19.49 | $17.40 | $19.47 | 1,969,400 |
March 24 2006 | $17.97 | $18.68 | $17.95 | $18.61 | 898,600 |
March 23 2006 | $17.37 | $17.85 | $16.87 | $17.80 | 1,043,200 |
March 22 2006 | $16.17 | $17.49 | $16.17 | $17.22 | 1,208,200 |
March 21 2006 | $16.12 | $16.50 | $15.94 | $16.12 | 553,600 |
March 20 2006 | $16.06 | $16.43 | $15.46 | $16.23 | 961,200 |
March 17 2006 | $15.21 | $16.11 | $14.95 | $16.00 | 1,104,000 |
March 16 2006 | $17.02 | $17.50 | $14.94 | $15.27 | 3,161,800 |
March 15 2006 | $16.00 | $16.96 | $16.00 | $16.84 | 909,000 |
March 14 2006 | $15.62 | $15.99 | $15.59 | $15.95 | 855,400 |
March 13 2006 | $15.14 | $15.51 | $15.01 | $15.47 | 526,400 |
March 10 2006 | $14.78 | $15.15 | $14.74 | $14.97 | 737,800 |
March 09 2006 | $14.34 | $14.78 | $14.28 | $14.60 | 609,200 |
March 08 2006 | $13.97 | $14.68 | $13.53 | $14.27 | 962,400 |
March 07 2006 | $14.70 | $14.74 | $14.13 | $14.43 | 1,102,200 |
March 06 2006 | $14.60 | $14.87 | $14.35 | $14.70 | 983,000 |
March 03 2006 | $14.19 | $14.68 | $13.43 | $14.59 | 1,218,800 |
March 02 2006 | $13.95 | $14.30 | $13.51 | $14.24 | 1,176,200 |
March 01 2006 | $13.41 | $13.86 | $13.17 | $13.80 | 783,200 |
