| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2005 | $21.75 | $24.28 | $21.66 | $23.30 | 4,185,300 |
November 2005 | $20.31 | $23.16 | $19.72 | $21.48 | 5,405,400 |
October 2005 | $27.01 | $27.25 | $19.23 | $20.50 | 11,312,400 |
September 2005 | $23.80 | $27.40 | $23.40 | $26.85 | 6,473,400 |
August 2005 | $20.02 | $24.03 | $19.97 | $23.68 | 5,706,300 |
July 2005 | $19.39 | $21.22 | $19.18 | $19.85 | 4,113,900 |
June 2005 | $16.42 | $19.82 | $16.31 | $19.39 | 4,082,100 |
May 2005 | $16.13 | $16.71 | $15.01 | $16.46 | 3,836,700 |
April 2005 | $17.78 | $18.53 | $15.78 | $16.39 | 5,319,300 |
March 2005 | $16.78 | $17.91 | $16.41 | $17.67 | 4,607,100 |
February 2005 | $14.36 | $17.58 | $14.36 | $16.80 | 3,667,800 |
January 2005 | $13.42 | $14.28 | $12.68 | $14.28 | 3,297,000 |
December 2004 | $14.09 | $14.20 | $12.88 | $13.74 | 3,546,000 |
November 2004 | $13.39 | $14.39 | $13.06 | $14.14 | 2,469,300 |
October 2004 | $11.92 | $13.77 | $11.85 | $13.39 | 4,480,500 |
September 2004 | $10.82 | $12.04 | $10.82 | $11.92 | 2,723,700 |
August 2004 | $11.38 | $11.51 | $10.44 | $10.82 | 3,502,500 |
July 2004 | $10.76 | $11.42 | $10.67 | $11.35 | 2,588,700 |
June 2004 | $10.11 | $10.77 | $10.01 | $10.74 | 4,459,800 |
May 2004 | $10.01 | $10.65 | $9.87 | $10.03 | 3,183,300 |
April 2004 | $10.20 | $10.76 | $9.86 | $10.02 | 4,247,400 |
March 2004 | $10.54 | $10.96 | $9.67 | $10.24 | 5,807,700 |
February 2004 | $9.94 | $10.67 | $9.86 | $10.42 | 4,835,400 |
January 2004 | $10.15 | $11.06 | $9.83 | $9.97 | 5,470,500 |
December 2003 | $9.08 | $10.17 | $9.02 | $10.09 | 5,049,900 |
