| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 10 2006 | $11.81 | $11.97 | $11.51 | $11.66 | 32,810,500 |
July 07 2006 | $11.59 | $11.97 | $11.53 | $11.81 | 53,231,000 |
July 06 2006 | $11.61 | $11.70 | $11.53 | $11.59 | 28,736,300 |
July 05 2006 | $11.69 | $11.81 | $11.63 | $11.65 | 29,529,100 |
July 03 2006 | $11.68 | $11.84 | $11.68 | $11.84 | 16,969,500 |
June 30 2006 | $11.81 | $11.97 | $11.58 | $11.58 | 49,491,600 |
June 29 2006 | $11.68 | $11.88 | $11.51 | $11.78 | 52,383,700 |
June 28 2006 | $11.59 | $11.69 | $11.58 | $11.65 | 25,331,900 |
June 27 2006 | $11.68 | $11.73 | $11.45 | $11.59 | 41,863,600 |
June 26 2006 | $11.89 | $11.93 | $11.61 | $11.73 | 32,602,300 |
June 23 2006 | $11.73 | $12.05 | $11.62 | $11.91 | 72,620,900 |
June 22 2006 | $11.69 | $11.75 | $11.39 | $11.45 | 48,936,300 |
June 21 2006 | $11.42 | $11.91 | $11.41 | $11.61 | 58,342,800 |
June 20 2006 | $11.53 | $11.57 | $11.37 | $11.39 | 29,998,100 |
June 19 2006 | $11.47 | $11.64 | $11.33 | $11.42 | 35,603,700 |
June 16 2006 | $11.57 | $11.93 | $11.26 | $11.34 | 115,901,400 |
June 15 2006 | $10.65 | $11.06 | $10.63 | $10.95 | 47,881,400 |
June 14 2006 | $10.51 | $10.62 | $10.45 | $10.54 | 27,433,700 |
June 13 2006 | $10.61 | $10.82 | $10.47 | $10.51 | 36,410,300 |
June 12 2006 | $10.76 | $10.85 | $10.57 | $10.59 | 36,625,600 |
June 09 2006 | $10.78 | $10.82 | $10.65 | $10.77 | 26,740,100 |
June 08 2006 | $10.75 | $10.86 | $10.55 | $10.81 | 50,882,600 |
June 07 2006 | $11.08 | $11.09 | $10.79 | $10.82 | 30,404,500 |
June 06 2006 | $11.17 | $11.19 | $10.87 | $11.05 | 31,295,500 |
June 05 2006 | $11.23 | $11.28 | $11.08 | $11.08 | 22,489,500 |
