| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2005 | $20.24 | $24.30 | $20.19 | $23.94 | 5,706,300 |
July 2005 | $19.61 | $21.45 | $19.39 | $20.06 | 4,113,900 |
June 2005 | $16.60 | $20.04 | $16.49 | $19.61 | 4,082,100 |
May 2005 | $16.30 | $16.90 | $15.18 | $16.64 | 3,836,700 |
April 2005 | $17.98 | $18.74 | $15.95 | $16.57 | 5,319,300 |
March 2005 | $16.97 | $18.11 | $16.59 | $17.86 | 4,607,100 |
February 2005 | $14.52 | $17.77 | $14.52 | $16.98 | 3,667,800 |
January 2005 | $13.56 | $14.44 | $12.82 | $14.44 | 3,297,000 |
December 2004 | $14.24 | $14.36 | $13.02 | $13.89 | 3,546,000 |
November 2004 | $13.53 | $14.55 | $13.21 | $14.29 | 2,469,300 |
October 2004 | $12.05 | $13.92 | $11.98 | $13.53 | 4,480,500 |
September 2004 | $10.94 | $12.17 | $10.94 | $12.05 | 2,723,700 |
August 2004 | $11.50 | $11.63 | $10.55 | $10.94 | 3,502,500 |
July 2004 | $10.88 | $11.55 | $10.78 | $11.48 | 2,588,700 |
June 2004 | $10.22 | $10.89 | $10.12 | $10.86 | 4,459,800 |
May 2004 | $10.12 | $10.76 | $9.98 | $10.14 | 3,183,300 |
April 2004 | $10.32 | $10.88 | $9.96 | $10.13 | 4,247,400 |
March 2004 | $10.65 | $11.08 | $9.77 | $10.35 | 5,807,700 |
February 2004 | $10.05 | $10.78 | $9.97 | $10.53 | 4,835,400 |
January 2004 | $10.26 | $11.19 | $9.94 | $10.08 | 5,470,500 |
December 2003 | $9.18 | $10.28 | $9.11 | $10.20 | 5,049,900 |
November 2003 | $9.14 | $9.23 | $8.87 | $9.13 | 4,413,900 |
October 2003 | $8.51 | $9.32 | $8.51 | $9.08 | 8,486,700 |
September 2003 | $8.28 | $8.86 | $8.23 | $8.50 | 3,990,000 |
August 2003 | $7.73 | $8.27 | $7.61 | $8.23 | 2,068,200 |
