| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $6.07 | $6.26 | $5.91 | $5.93 | 661,395,000 |
November 2005 | $6.35 | $6.64 | $5.96 | $6.04 | 847,422,300 |
October 2005 | $6.69 | $6.72 | $6.13 | $6.37 | 654,594,900 |
September 2005 | $7.02 | $7.04 | $6.58 | $6.72 | 572,241,900 |
August 2005 | $7.00 | $7.40 | $6.97 | $7.04 | 504,807,000 |
July 2005 | $7.13 | $7.18 | $6.80 | $7.03 | 488,043,300 |
June 2005 | $7.32 | $7.44 | $6.99 | $7.02 | 547,036,800 |
May 2005 | $7.36 | $7.48 | $7.19 | $7.37 | 553,418,700 |
April 2005 | $7.76 | $7.79 | $7.16 | $7.35 | 590,970,000 |
March 2005 | $7.43 | $7.90 | $7.42 | $7.73 | 578,265,900 |
February 2005 | $7.32 | $7.59 | $7.10 | $7.43 | 450,779,700 |
January 2005 | $7.62 | $7.70 | $7.28 | $7.37 | 513,416,700 |
December 2004 | $6.89 | $7.63 | $6.70 | $7.62 | 464,986,200 |
November 2004 | $6.79 | $7.11 | $6.60 | $6.88 | 468,912,000 |
October 2004 | $6.49 | $6.86 | $6.33 | $6.75 | 454,517,700 |
September 2004 | $6.44 | $6.58 | $6.29 | $6.46 | 341,230,800 |
August 2004 | $6.50 | $6.62 | $6.01 | $6.45 | 457,645,500 |
July 2004 | $6.45 | $6.58 | $6.15 | $6.27 | 458,762,700 |
June 2004 | $6.63 | $6.87 | $6.12 | $6.43 | 443,145,900 |
May 2004 | $6.90 | $6.95 | $6.29 | $6.63 | 494,060,400 |
April 2004 | $6.57 | $7.25 | $6.51 | $6.90 | 575,304,000 |
March 2004 | $6.93 | $7.07 | $6.35 | $6.58 | 526,278,300 |
February 2004 | $7.83 | $7.95 | $6.72 | $6.86 | 899,507,700 |
January 2004 | $7.53 | $8.35 | $7.47 | $7.81 | 438,146,400 |
December 2003 | $7.19 | $7.53 | $7.08 | $7.51 | 427,518,900 |
