| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $12.49 | $13.69 | $12.28 | $13.41 | 72,376,300 |
November 2006 | $13.45 | $13.45 | $12.38 | $12.48 | 56,180,700 |
October 2006 | $13.54 | $14.13 | $13.24 | $13.38 | 60,706,800 |
September 2006 | $13.70 | $13.88 | $13.02 | $13.58 | 40,302,200 |
August 2006 | $13.38 | $13.63 | $12.27 | $13.60 | 60,873,000 |
July 2006 | $14.24 | $14.29 | $13.36 | $13.38 | 39,030,400 |
June 2006 | $15.11 | $15.39 | $14.18 | $14.22 | 49,438,800 |
May 2006 | $14.97 | $15.28 | $14.59 | $15.11 | 51,858,100 |
April 2006 | $14.47 | $15.02 | $13.95 | $14.99 | 54,736,800 |
March 2006 | $14.80 | $14.92 | $14.09 | $14.40 | 68,951,200 |
February 2006 | $14.45 | $15.13 | $13.95 | $14.84 | 65,295,600 |
January 2006 | $16.13 | $16.62 | $14.42 | $14.51 | 113,054,000 |
December 2005 | $17.11 | $17.25 | $16.08 | $16.13 | 58,910,800 |
November 2005 | $15.99 | $17.20 | $15.94 | $16.98 | 53,716,800 |
October 2005 | $14.58 | $16.08 | $14.22 | $15.99 | 69,088,000 |
September 2005 | $13.31 | $14.82 | $13.31 | $14.47 | 82,839,600 |
August 2005 | $13.76 | $13.81 | $12.93 | $13.31 | 64,216,400 |
July 2005 | $13.65 | $13.93 | $13.35 | $13.76 | 43,709,600 |
June 2005 | $13.25 | $13.92 | $13.21 | $13.64 | 60,746,400 |
May 2005 | $12.59 | $13.27 | $12.43 | $13.26 | 56,731,200 |
April 2005 | $12.69 | $12.74 | $12.07 | $12.59 | 65,890,800 |
March 2005 | $12.05 | $12.76 | $11.84 | $12.66 | 75,126,400 |
February 2005 | $11.59 | $12.30 | $11.51 | $12.02 | 52,052,000 |
January 2005 | $11.86 | $12.23 | $11.23 | $11.54 | 65,619,200 |
December 2004 | $12.56 | $13.06 | $11.45 | $11.71 | 64,809,200 |
