| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2006 | $11.77 | $12.20 | $11.54 | $12.12 | 251,795,800 |
June 2006 | $11.90 | $11.94 | $11.52 | $11.72 | 291,337,400 |
May 2006 | $11.39 | $12.11 | $11.31 | $11.91 | 352,760,800 |
April 2006 | $11.39 | $11.43 | $11.05 | $11.35 | 219,255,800 |
March 2006 | $11.25 | $11.63 | $11.16 | $11.33 | 288,100,400 |
February 2006 | $11.06 | $11.43 | $10.88 | $11.27 | 268,586,600 |
January 2006 | $10.95 | $11.28 | $10.57 | $11.11 | 283,895,000 |
December 2005 | $11.47 | $11.56 | $10.83 | $10.83 | 272,298,200 |
November 2005 | $11.37 | $11.61 | $11.17 | $11.46 | 234,491,000 |
October 2005 | $11.53 | $11.63 | $11.01 | $11.41 | 270,077,400 |
September 2005 | $11.61 | $11.85 | $11.17 | $11.52 | 282,412,800 |
August 2005 | $11.66 | $11.86 | $11.43 | $11.66 | 237,502,600 |
July 2005 | $11.12 | $11.83 | $10.97 | $11.60 | 241,584,800 |
June 2005 | $11.73 | $11.84 | $11.05 | $11.07 | 221,360,800 |
May 2005 | $11.46 | $11.92 | $11.39 | $11.76 | 204,585,200 |
April 2005 | $11.02 | $11.46 | $10.73 | $11.44 | 277,122,600 |
March 2005 | $11.20 | $11.48 | $10.78 | $10.98 | 269,174,000 |
February 2005 | $10.86 | $11.55 | $10.76 | $11.20 | 240,506,400 |
January 2005 | $10.97 | $10.99 | $10.61 | $10.86 | 236,828,200 |
December 2004 | $10.32 | $10.97 | $10.28 | $10.90 | 302,644,200 |
November 2004 | $10.58 | $10.85 | $10.24 | $10.29 | 310,454,000 |
October 2004 | $10.53 | $10.70 | $9.96 | $10.57 | 284,754,200 |
September 2004 | $11.58 | $11.86 | $10.20 | $10.42 | 401,326,200 |
August 2004 | $11.32 | $11.61 | $11.13 | $11.56 | 222,663,800 |
July 2004 | $13.06 | $13.29 | $11.07 | $11.34 | 285,865,800 |