| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2005 | $11.04 | $11.04 | $10.93 | $10.98 | 9,457,400 |
March 30 2005 | $10.92 | $11.07 | $10.92 | $11.05 | 13,239,800 |
March 29 2005 | $10.85 | $10.92 | $10.82 | $10.90 | 10,896,000 |
March 28 2005 | $10.91 | $10.96 | $10.82 | $10.83 | 11,567,800 |
March 24 2005 | $10.91 | $10.91 | $10.78 | $10.85 | 10,321,600 |
March 23 2005 | $10.88 | $10.90 | $10.82 | $10.85 | 13,798,200 |
March 22 2005 | $10.97 | $11.03 | $10.87 | $10.91 | 13,188,600 |
March 21 2005 | $10.96 | $10.98 | $10.87 | $10.96 | 13,221,800 |
March 18 2005 | $11.07 | $11.09 | $10.91 | $10.92 | 31,165,400 |
March 17 2005 | $11.03 | $11.10 | $11.00 | $11.06 | 8,479,200 |
March 16 2005 | $11.13 | $11.20 | $11.02 | $11.05 | 14,509,600 |
March 15 2005 | $11.20 | $11.25 | $11.11 | $11.13 | 10,415,800 |
March 14 2005 | $11.22 | $11.26 | $11.09 | $11.15 | 11,332,000 |
March 11 2005 | $11.30 | $11.30 | $11.14 | $11.19 | 11,803,400 |
March 10 2005 | $11.32 | $11.36 | $11.25 | $11.27 | 9,968,600 |
March 09 2005 | $11.31 | $11.37 | $11.20 | $11.31 | 12,479,200 |
March 08 2005 | $11.40 | $11.46 | $11.34 | $11.36 | 11,534,600 |
March 07 2005 | $11.39 | $11.48 | $11.39 | $11.44 | 9,485,000 |
March 04 2005 | $11.37 | $11.45 | $11.32 | $11.42 | 13,141,400 |
March 03 2005 | $11.30 | $11.37 | $11.27 | $11.30 | 9,450,000 |
March 02 2005 | $11.26 | $11.36 | $11.22 | $11.26 | 9,719,200 |
March 01 2005 | $11.20 | $11.36 | $11.19 | $11.32 | 9,999,400 |