| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2005 | $20.13 | $24.16 | $20.08 | $23.81 | 5,706,300 |
July 2005 | $19.50 | $21.33 | $19.28 | $19.95 | 4,113,900 |
June 2005 | $16.50 | $19.93 | $16.40 | $19.50 | 4,082,100 |
May 2005 | $16.21 | $16.81 | $15.09 | $16.55 | 3,836,700 |
April 2005 | $17.88 | $18.63 | $15.86 | $16.48 | 5,319,300 |
March 2005 | $16.87 | $18.01 | $16.50 | $17.76 | 4,607,100 |
February 2005 | $14.44 | $17.67 | $14.44 | $16.89 | 3,667,800 |
January 2005 | $13.49 | $14.36 | $12.74 | $14.36 | 3,297,000 |
December 2004 | $14.16 | $14.28 | $12.95 | $13.81 | 3,546,000 |
November 2004 | $13.46 | $14.47 | $13.13 | $14.21 | 2,469,300 |
October 2004 | $11.98 | $13.85 | $11.92 | $13.46 | 4,480,500 |
September 2004 | $10.88 | $12.10 | $10.88 | $11.98 | 2,723,700 |
August 2004 | $11.44 | $11.57 | $10.50 | $10.88 | 3,502,500 |
July 2004 | $10.82 | $11.48 | $10.72 | $11.42 | 2,588,700 |
June 2004 | $10.17 | $10.83 | $10.07 | $10.80 | 4,459,800 |
May 2004 | $10.06 | $10.70 | $9.93 | $10.08 | 3,183,300 |
April 2004 | $10.26 | $10.82 | $9.91 | $10.07 | 4,247,400 |
March 2004 | $10.60 | $11.02 | $9.72 | $10.29 | 5,807,700 |
February 2004 | $10.00 | $10.72 | $9.92 | $10.47 | 4,835,400 |
January 2004 | $10.20 | $11.12 | $9.89 | $10.02 | 5,470,500 |
December 2003 | $9.13 | $10.22 | $9.06 | $10.15 | 5,049,900 |
November 2003 | $9.09 | $9.18 | $8.82 | $9.08 | 4,413,900 |
October 2003 | $8.46 | $9.27 | $8.46 | $9.03 | 8,486,700 |
September 2003 | $8.23 | $8.81 | $8.18 | $8.45 | 3,990,000 |
August 2003 | $7.69 | $8.23 | $7.56 | $8.18 | 2,068,200 |
