| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $25.35 | $25.64 | $25.17 | $25.39 | 4,982,300 |
May 30 2006 | $26.33 | $26.33 | $24.86 | $24.96 | 5,204,200 |
May 26 2006 | $25.66 | $26.32 | $25.46 | $26.09 | 4,647,300 |
May 25 2006 | $25.05 | $25.50 | $24.88 | $25.28 | 4,951,300 |
May 24 2006 | $24.52 | $25.08 | $24.43 | $24.62 | 5,857,800 |
May 23 2006 | $25.05 | $25.41 | $24.42 | $24.47 | 7,221,300 |
May 22 2006 | $24.56 | $24.56 | $23.74 | $24.43 | 8,557,600 |
May 19 2006 | $24.43 | $24.59 | $23.71 | $24.56 | 9,608,400 |
May 18 2006 | $25.35 | $26.18 | $24.16 | $24.31 | 10,548,000 |
May 17 2006 | $26.90 | $26.90 | $25.66 | $25.77 | 6,668,100 |
May 16 2006 | $26.23 | $27.15 | $25.68 | $26.90 | 8,710,800 |
May 15 2006 | $25.96 | $26.57 | $25.15 | $26.30 | 10,682,000 |
May 12 2006 | $27.73 | $28.02 | $26.23 | $26.88 | 11,889,900 |
May 11 2006 | $27.73 | $28.47 | $27.25 | $27.58 | 11,806,700 |
May 10 2006 | $28.01 | $28.01 | $27.00 | $27.43 | 9,386,600 |
May 09 2006 | $26.82 | $27.88 | $26.54 | $27.56 | 17,050,100 |
May 08 2006 | $25.06 | $26.51 | $25.04 | $26.34 | 9,787,600 |
May 05 2006 | $24.85 | $25.28 | $24.64 | $24.81 | 8,365,800 |
May 04 2006 | $25.78 | $26.01 | $24.20 | $24.38 | 16,233,500 |
May 03 2006 | $25.54 | $26.58 | $24.93 | $26.40 | 17,327,800 |
May 02 2006 | $23.92 | $25.63 | $23.39 | $25.54 | 19,305,500 |
May 01 2006 | $22.46 | $23.56 | $22.46 | $23.16 | 7,864,400 |
