| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 10 2006 | $11.87 | $12.03 | $11.56 | $11.71 | 32,810,500 |
July 07 2006 | $11.64 | $12.03 | $11.58 | $11.87 | 53,231,000 |
July 06 2006 | $11.66 | $11.75 | $11.58 | $11.64 | 28,736,300 |
July 05 2006 | $11.75 | $11.86 | $11.68 | $11.70 | 29,529,100 |
July 03 2006 | $11.73 | $11.89 | $11.73 | $11.89 | 16,969,500 |
June 30 2006 | $11.86 | $12.02 | $11.63 | $11.63 | 49,491,600 |
June 29 2006 | $11.73 | $11.93 | $11.56 | $11.83 | 52,383,700 |
June 28 2006 | $11.64 | $11.75 | $11.63 | $11.70 | 25,331,900 |
June 27 2006 | $11.73 | $11.78 | $11.50 | $11.64 | 41,863,600 |
June 26 2006 | $11.94 | $11.99 | $11.66 | $11.78 | 32,602,300 |
June 23 2006 | $11.79 | $12.10 | $11.67 | $11.96 | 72,620,900 |
June 22 2006 | $11.74 | $11.80 | $11.44 | $11.50 | 48,936,300 |
June 21 2006 | $11.47 | $11.96 | $11.46 | $11.66 | 58,342,800 |
June 20 2006 | $11.58 | $11.62 | $11.42 | $11.44 | 29,998,100 |
June 19 2006 | $11.52 | $11.69 | $11.38 | $11.47 | 35,603,700 |
June 16 2006 | $11.62 | $11.98 | $11.31 | $11.39 | 115,901,400 |
June 15 2006 | $10.70 | $11.11 | $10.68 | $11.00 | 47,881,400 |
June 14 2006 | $10.56 | $10.67 | $10.49 | $10.59 | 27,433,700 |
June 13 2006 | $10.65 | $10.87 | $10.52 | $10.56 | 36,410,300 |
June 12 2006 | $10.81 | $10.90 | $10.61 | $10.64 | 36,625,600 |
June 09 2006 | $10.83 | $10.87 | $10.70 | $10.81 | 26,740,100 |
June 08 2006 | $10.80 | $10.91 | $10.60 | $10.86 | 50,882,600 |
June 07 2006 | $11.13 | $11.14 | $10.84 | $10.87 | 30,404,500 |
June 06 2006 | $11.22 | $11.24 | $10.92 | $11.09 | 31,295,500 |
June 05 2006 | $11.28 | $11.33 | $11.13 | $11.13 | 22,489,500 |
