| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $18.80 | $18.94 | $18.56 | $18.59 | 2,623,662 |
July 28 2006 | $18.76 | $19.08 | $18.61 | $18.95 | 1,369,913 |
July 27 2006 | $19.39 | $19.46 | $18.41 | $18.59 | 2,203,210 |
July 26 2006 | $18.54 | $19.43 | $18.53 | $19.36 | 3,537,348 |
July 25 2006 | $18.33 | $19.04 | $18.26 | $18.67 | 4,592,076 |
July 24 2006 | $17.51 | $18.48 | $17.48 | $18.39 | 3,670,166 |
July 21 2006 | $17.58 | $17.75 | $17.40 | $17.66 | 3,703,473 |
July 20 2006 | $18.02 | $18.39 | $17.48 | $17.76 | 6,192,261 |
July 19 2006 | $16.66 | $18.42 | $16.46 | $18.04 | 29,494,965 |
July 18 2006 | $13.91 | $14.17 | $13.43 | $14.04 | 3,166,446 |
July 17 2006 | $13.88 | $14.04 | $13.40 | $13.77 | 1,753,562 |
July 14 2006 | $14.26 | $14.33 | $13.14 | $13.99 | 2,351,447 |
July 13 2006 | $14.04 | $14.68 | $13.90 | $14.26 | 1,913,930 |
July 12 2006 | $14.08 | $14.27 | $13.99 | $14.08 | 1,238,534 |
July 11 2006 | $13.79 | $14.22 | $13.58 | $14.04 | 2,050,654 |
July 10 2006 | $14.47 | $14.73 | $13.82 | $13.89 | 2,023,926 |
July 07 2006 | $15.32 | $15.34 | $14.24 | $14.57 | 1,997,815 |
July 06 2006 | $15.02 | $15.86 | $14.88 | $15.39 | 2,237,750 |
July 05 2006 | $14.76 | $15.49 | $14.29 | $14.85 | 2,185,322 |
July 03 2006 | $14.54 | $14.82 | $14.13 | $14.82 | 575,269 |
