| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $25.54 | $25.83 | $25.36 | $25.59 | 4,982,300 |
May 30 2006 | $26.53 | $26.53 | $25.05 | $25.15 | 5,204,200 |
May 26 2006 | $25.85 | $26.52 | $25.65 | $26.29 | 4,647,300 |
May 25 2006 | $25.23 | $25.70 | $25.07 | $25.47 | 4,951,300 |
May 24 2006 | $24.71 | $25.27 | $24.62 | $24.80 | 5,857,800 |
May 23 2006 | $25.23 | $25.60 | $24.60 | $24.65 | 7,221,300 |
May 22 2006 | $24.74 | $24.74 | $23.92 | $24.62 | 8,557,600 |
May 19 2006 | $24.62 | $24.77 | $23.89 | $24.74 | 9,608,400 |
May 18 2006 | $25.54 | $26.37 | $24.34 | $24.50 | 10,548,000 |
May 17 2006 | $27.10 | $27.11 | $25.85 | $25.97 | 6,668,100 |
May 16 2006 | $26.42 | $27.36 | $25.87 | $27.10 | 8,710,800 |
May 15 2006 | $26.16 | $26.77 | $25.34 | $26.50 | 10,682,000 |
May 12 2006 | $27.94 | $28.24 | $26.42 | $27.08 | 11,889,900 |
May 11 2006 | $27.94 | $28.68 | $27.46 | $27.79 | 11,806,700 |
May 10 2006 | $28.22 | $28.22 | $27.20 | $27.63 | 9,386,600 |
May 09 2006 | $27.02 | $28.09 | $26.74 | $27.77 | 17,050,100 |
May 08 2006 | $25.25 | $26.71 | $25.23 | $26.54 | 9,787,600 |
May 05 2006 | $25.04 | $25.47 | $24.83 | $24.99 | 8,365,800 |
May 04 2006 | $25.98 | $26.20 | $24.38 | $24.56 | 16,233,500 |
May 03 2006 | $25.73 | $26.78 | $25.12 | $26.60 | 17,327,800 |
May 02 2006 | $24.10 | $25.82 | $23.56 | $25.73 | 19,305,500 |
May 01 2006 | $22.63 | $23.74 | $22.63 | $23.34 | 7,864,400 |
