| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $13.09 | $13.64 | $12.35 | $12.84 | 13,141,083 |
November 2005 | $11.90 | $13.25 | $11.55 | $13.05 | 13,952,333 |
October 2005 | $13.44 | $13.69 | $10.71 | $11.90 | 17,728,165 |
September 2005 | $12.12 | $13.65 | $12.03 | $13.36 | 14,132,001 |
August 2005 | $11.26 | $12.55 | $11.03 | $12.03 | 14,051,166 |
July 2005 | $10.53 | $11.35 | $10.08 | $11.22 | 7,528,833 |
June 2005 | $9.58 | $10.84 | $9.58 | $10.41 | 10,485,000 |
May 2005 | $9.26 | $9.75 | $8.93 | $9.53 | 10,238,334 |
April 2005 | $8.50 | $9.52 | $8.37 | $9.30 | 9,044,001 |
March 2005 | $8.65 | $8.99 | $8.19 | $8.48 | 6,444,166 |
February 2005 | $8.37 | $8.83 | $8.32 | $8.56 | 5,539,832 |
January 2005 | $8.55 | $8.58 | $8.08 | $8.32 | 4,890,333 |
December 2004 | $8.26 | $8.53 | $7.97 | $8.52 | 5,619,166 |
November 2004 | $7.54 | $8.27 | $7.40 | $8.22 | 7,015,333 |
October 2004 | $7.63 | $7.75 | $7.15 | $7.53 | 4,248,333 |
September 2004 | $7.31 | $7.65 | $7.31 | $7.61 | 4,574,332 |
August 2004 | $6.66 | $7.30 | $6.55 | $7.30 | 5,245,500 |
July 2004 | $6.89 | $6.93 | $6.47 | $6.66 | 5,206,999 |
June 2004 | $6.88 | $7.13 | $6.65 | $6.86 | 6,828,500 |
May 2004 | $7.04 | $7.08 | $6.50 | $6.80 | 5,927,168 |
April 2004 | $7.40 | $7.47 | $6.93 | $6.96 | 5,629,168 |
March 2004 | $7.35 | $7.43 | $6.81 | $7.38 | 6,944,002 |
February 2004 | $7.41 | $7.60 | $7.00 | $7.35 | 5,799,669 |
January 2004 | $7.46 | $7.73 | $7.34 | $7.38 | 5,431,667 |
December 2003 | $7.33 | $7.58 | $6.97 | $7.48 | 8,451,210 |