| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2006 | $15.13 | $15.47 | $14.98 | $15.46 | 1,401,214 |
July 28 2006 | $14.78 | $15.25 | $14.71 | $15.22 | 1,547,950 |
July 27 2006 | $14.78 | $15.21 | $14.78 | $14.93 | 2,028,379 |
July 26 2006 | $14.18 | $14.91 | $13.87 | $14.83 | 3,913,369 |
July 25 2006 | $13.07 | $13.48 | $12.94 | $13.48 | 1,681,225 |
July 24 2006 | $12.58 | $13.17 | $12.29 | $13.07 | 1,060,464 |
July 21 2006 | $12.46 | $12.64 | $12.22 | $12.45 | 1,301,494 |
July 20 2006 | $13.03 | $13.05 | $12.53 | $12.54 | 893,661 |
July 19 2006 | $12.84 | $13.28 | $12.83 | $13.06 | 865,848 |
July 18 2006 | $12.50 | $12.82 | $12.34 | $12.82 | 764,711 |
July 17 2006 | $12.54 | $12.92 | $12.36 | $12.47 | 467,353 |
July 14 2006 | $12.57 | $12.66 | $12.37 | $12.53 | 675,676 |
July 13 2006 | $12.97 | $13.05 | $12.58 | $12.61 | 1,417,537 |
July 12 2006 | $13.13 | $13.20 | $12.86 | $13.02 | 1,370,125 |
July 11 2006 | $12.97 | $13.34 | $12.73 | $13.20 | 2,072,424 |
July 10 2006 | $12.68 | $13.05 | $12.68 | $13.02 | 1,777,932 |
July 07 2006 | $12.60 | $12.94 | $12.60 | $12.68 | 1,232,561 |
July 06 2006 | $12.65 | $12.76 | $12.55 | $12.69 | 745,905 |
July 05 2006 | $12.84 | $12.88 | $12.48 | $12.59 | 1,315,655 |
July 03 2006 | $12.70 | $12.91 | $12.70 | $12.91 | 669,510 |
