| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2005 | $20.39 | $24.48 | $20.34 | $24.12 | 1,910,400 |
July 2005 | $19.75 | $21.61 | $19.53 | $20.21 | 1,375,600 |
June 2005 | $16.72 | $20.19 | $16.61 | $19.75 | 1,367,600 |
May 2005 | $16.42 | $17.02 | $15.29 | $16.76 | 1,283,700 |
April 2005 | $18.11 | $18.88 | $16.07 | $16.69 | 1,783,000 |
March 2005 | $17.09 | $18.24 | $16.71 | $17.99 | 1,537,400 |
February 2005 | $14.63 | $17.90 | $14.62 | $17.11 | 1,281,900 |
January 2005 | $13.66 | $14.55 | $12.91 | $14.55 | 1,099,200 |
December 2004 | $14.35 | $14.47 | $13.12 | $13.99 | 1,184,600 |
November 2004 | $13.64 | $14.66 | $13.30 | $14.40 | 825,000 |
October 2004 | $12.14 | $14.03 | $12.07 | $13.64 | 1,494,200 |
September 2004 | $11.02 | $12.26 | $11.02 | $12.14 | 909,200 |
August 2004 | $11.59 | $11.72 | $10.63 | $11.02 | 1,167,400 |
July 2004 | $10.96 | $11.63 | $10.86 | $11.56 | 863,000 |
June 2004 | $10.30 | $10.97 | $10.20 | $10.94 | 1,487,300 |
May 2004 | $10.19 | $10.84 | $10.06 | $10.21 | 1,061,100 |
April 2004 | $10.39 | $10.96 | $10.04 | $10.21 | 1,415,800 |
March 2004 | $10.73 | $11.16 | $9.84 | $10.43 | 1,936,100 |
February 2004 | $10.13 | $10.86 | $10.05 | $10.61 | 1,615,200 |
January 2004 | $10.34 | $11.27 | $10.02 | $10.15 | 1,825,100 |
December 2003 | $9.24 | $10.36 | $9.18 | $10.28 | 1,688,200 |
November 2003 | $9.21 | $9.30 | $8.94 | $9.20 | 1,471,231 |
October 2003 | $8.57 | $9.39 | $8.57 | $9.15 | 2,828,900 |
September 2003 | $8.34 | $8.93 | $8.29 | $8.56 | 1,330,000 |
August 2003 | $7.79 | $8.34 | $7.66 | $8.29 | 689,100 |
