| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2005 | $20.50 | $24.62 | $20.46 | $24.26 | 5,723,700 |
July 2005 | $19.87 | $21.73 | $19.64 | $20.33 | 4,126,801 |
June 2005 | $16.81 | $20.30 | $16.71 | $19.87 | 4,102,800 |
May 2005 | $16.52 | $17.12 | $15.38 | $16.86 | 3,851,100 |
April 2005 | $18.22 | $18.98 | $16.16 | $16.79 | 5,346,001 |
March 2005 | $17.19 | $18.35 | $16.81 | $18.10 | 4,611,600 |
February 2005 | $14.71 | $18.00 | $14.71 | $17.21 | 3,679,800 |
January 2005 | $13.74 | $14.63 | $12.98 | $14.63 | 3,297,600 |
December 2004 | $14.43 | $14.55 | $13.19 | $14.07 | 3,548,700 |
November 2004 | $13.71 | $14.74 | $13.38 | $14.48 | 2,475,000 |
October 2004 | $12.21 | $14.11 | $12.14 | $13.71 | 4,482,600 |
September 2004 | $11.08 | $12.33 | $11.08 | $12.21 | 2,727,600 |
August 2004 | $11.66 | $11.79 | $10.69 | $11.08 | 3,502,200 |
July 2004 | $11.02 | $11.70 | $10.92 | $11.63 | 2,589,000 |
June 2004 | $10.36 | $11.04 | $10.26 | $11.00 | 4,461,901 |
May 2004 | $10.25 | $10.90 | $10.11 | $10.27 | 3,183,300 |
April 2004 | $10.45 | $11.02 | $10.09 | $10.26 | 4,247,400 |
March 2004 | $10.79 | $11.22 | $9.90 | $10.49 | 5,808,301 |
February 2004 | $10.19 | $10.93 | $10.10 | $10.67 | 4,845,602 |
January 2004 | $10.40 | $11.33 | $10.07 | $10.21 | 5,475,302 |
December 2003 | $9.30 | $10.41 | $9.23 | $10.34 | 5,064,600 |
November 2003 | $9.26 | $9.35 | $8.99 | $9.26 | 4,413,693 |
October 2003 | $8.62 | $9.44 | $8.62 | $9.20 | 8,486,707 |
September 2003 | $8.39 | $8.98 | $8.34 | $8.61 | 3,990,000 |
August 2003 | $7.83 | $8.38 | $7.71 | $8.34 | 2,067,300 |
