| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 10 2006 | $11.89 | $12.05 | $11.58 | $11.74 | 32,810,500 |
July 07 2006 | $11.67 | $12.05 | $11.60 | $11.89 | 53,231,000 |
July 06 2006 | $11.68 | $11.78 | $11.61 | $11.67 | 28,736,300 |
July 05 2006 | $11.77 | $11.88 | $11.71 | $11.72 | 29,529,100 |
July 03 2006 | $11.75 | $11.91 | $11.75 | $11.91 | 16,969,500 |
June 30 2006 | $11.88 | $12.04 | $11.66 | $11.66 | 49,491,600 |
June 29 2006 | $11.75 | $11.96 | $11.59 | $11.86 | 52,383,700 |
June 28 2006 | $11.67 | $11.77 | $11.66 | $11.73 | 25,331,900 |
June 27 2006 | $11.75 | $11.80 | $11.53 | $11.67 | 41,863,600 |
June 26 2006 | $11.96 | $12.01 | $11.68 | $11.80 | 32,602,300 |
June 23 2006 | $11.81 | $12.12 | $11.70 | $11.99 | 72,620,900 |
June 22 2006 | $11.76 | $11.83 | $11.46 | $11.53 | 48,936,300 |
June 21 2006 | $11.50 | $11.99 | $11.49 | $11.69 | 58,342,800 |
June 20 2006 | $11.60 | $11.65 | $11.45 | $11.46 | 29,998,100 |
June 19 2006 | $11.54 | $11.71 | $11.41 | $11.50 | 35,603,700 |
June 16 2006 | $11.64 | $12.00 | $11.34 | $11.42 | 115,901,400 |
June 15 2006 | $10.72 | $11.13 | $10.70 | $11.02 | 47,881,400 |
June 14 2006 | $10.58 | $10.69 | $10.52 | $10.61 | 27,433,700 |
June 13 2006 | $10.68 | $10.89 | $10.54 | $10.58 | 36,410,300 |
June 12 2006 | $10.83 | $10.93 | $10.64 | $10.66 | 36,625,600 |
June 09 2006 | $10.85 | $10.89 | $10.72 | $10.84 | 26,740,100 |
June 08 2006 | $10.82 | $10.93 | $10.62 | $10.89 | 50,882,600 |
June 07 2006 | $11.15 | $11.17 | $10.86 | $10.89 | 30,404,500 |
June 06 2006 | $11.25 | $11.26 | $10.94 | $11.12 | 31,295,500 |
June 05 2006 | $11.30 | $11.35 | $11.15 | $11.15 | 22,489,500 |
