| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $35.98 | $36.25 | $35.39 | $36.19 | 3,088,287 |
June 29 2006 | $33.81 | $36.05 | $33.54 | $35.85 | 3,874,154 |
June 28 2006 | $33.65 | $33.75 | $32.11 | $33.46 | 4,395,586 |
June 27 2006 | $35.44 | $35.44 | $33.58 | $33.77 | 2,356,024 |
June 26 2006 | $34.76 | $35.59 | $34.11 | $35.27 | 2,562,081 |
June 23 2006 | $33.31 | $35.00 | $32.95 | $34.52 | 2,975,720 |
June 22 2006 | $33.43 | $33.90 | $32.65 | $33.25 | 2,412,314 |
June 21 2006 | $31.34 | $33.80 | $31.34 | $33.53 | 4,096,854 |
June 20 2006 | $30.10 | $31.77 | $30.06 | $31.35 | 2,571,188 |
June 19 2006 | $31.09 | $31.35 | $29.90 | $30.13 | 2,364,404 |
June 16 2006 | $31.59 | $32.00 | $30.68 | $30.89 | 2,908,302 |
June 15 2006 | $29.13 | $31.88 | $29.11 | $31.76 | 6,007,440 |
June 14 2006 | $27.56 | $28.81 | $27.36 | $28.61 | 4,030,563 |
June 13 2006 | $28.45 | $28.69 | $27.14 | $27.51 | 5,839,259 |
June 12 2006 | $29.92 | $30.00 | $28.29 | $28.50 | 3,580,999 |
June 09 2006 | $30.19 | $30.97 | $29.75 | $30.00 | 3,224,833 |
June 08 2006 | $29.81 | $29.95 | $28.27 | $29.72 | 4,755,726 |
June 07 2006 | $30.44 | $30.99 | $30.02 | $30.10 | 1,757,479 |
June 06 2006 | $30.40 | $30.98 | $29.69 | $30.44 | 3,307,074 |
June 05 2006 | $31.52 | $31.91 | $30.12 | $30.26 | 3,290,577 |
June 02 2006 | $32.78 | $33.00 | $31.00 | $31.34 | 3,644,190 |
June 01 2006 | $31.32 | $32.10 | $31.00 | $32.10 | 2,899,127 |
