| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $16.58 | $17.06 | $16.47 | $16.85 | 2,216,300 |
June 29 2005 | $16.23 | $16.57 | $16.23 | $16.52 | 1,212,600 |
June 28 2005 | $15.82 | $16.73 | $15.71 | $16.24 | 1,721,300 |
June 27 2005 | $15.80 | $16.03 | $15.37 | $15.69 | 871,500 |
June 24 2005 | $15.42 | $15.80 | $15.36 | $15.78 | 1,364,700 |
June 23 2005 | $15.66 | $15.98 | $15.37 | $15.50 | 987,500 |
June 22 2005 | $16.10 | $16.15 | $15.27 | $15.76 | 1,336,800 |
June 21 2005 | $16.03 | $16.23 | $15.85 | $16.00 | 1,768,400 |
June 20 2005 | $15.00 | $16.18 | $14.89 | $15.99 | 3,631,800 |
June 17 2005 | $14.03 | $15.44 | $13.88 | $15.30 | 4,199,700 |
June 16 2005 | $13.25 | $14.18 | $13.02 | $13.95 | 1,784,800 |
June 15 2005 | $13.57 | $13.64 | $12.95 | $13.23 | 1,245,000 |
June 14 2005 | $13.28 | $13.55 | $13.14 | $13.55 | 953,200 |
June 13 2005 | $13.16 | $13.40 | $13.11 | $13.30 | 729,100 |
June 10 2005 | $12.95 | $13.29 | $12.90 | $13.11 | 1,039,900 |
June 09 2005 | $13.12 | $13.19 | $12.91 | $12.99 | 2,505,000 |
June 08 2005 | $13.62 | $13.70 | $13.03 | $13.30 | 7,133,100 |
June 07 2005 | $12.98 | $13.35 | $12.92 | $13.19 | 1,482,000 |
June 06 2005 | $13.01 | $13.08 | $12.76 | $12.99 | 1,046,600 |
June 03 2005 | $13.42 | $13.50 | $12.91 | $13.07 | 755,800 |
June 02 2005 | $13.28 | $13.80 | $13.20 | $13.49 | 1,106,400 |
June 01 2005 | $13.10 | $13.59 | $13.06 | $13.32 | 1,768,400 |