| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $30.95 | $31.23 | $30.41 | $30.89 | 10,190,500 |
May 30 2006 | $31.39 | $31.55 | $30.31 | $30.48 | 11,391,700 |
May 26 2006 | $31.19 | $31.95 | $30.80 | $31.63 | 9,821,300 |
May 25 2006 | $31.51 | $31.51 | $30.25 | $30.97 | 19,433,900 |
May 24 2006 | $31.90 | $32.86 | $30.58 | $31.18 | 20,773,800 |
May 23 2006 | $33.72 | $34.00 | $31.74 | $31.79 | 16,155,000 |
May 22 2006 | $34.45 | $34.75 | $32.44 | $33.18 | 22,708,400 |
May 19 2006 | $34.24 | $34.96 | $33.56 | $34.95 | 48,621,500 |
May 18 2006 | $30.94 | $31.41 | $30.45 | $31.35 | 23,882,300 |
May 17 2006 | $30.90 | $31.49 | $30.69 | $30.77 | 12,706,200 |
May 16 2006 | $30.90 | $30.96 | $29.68 | $30.81 | 17,898,700 |
May 15 2006 | $31.60 | $32.39 | $30.67 | $31.12 | 11,943,300 |
May 12 2006 | $31.70 | $32.32 | $31.25 | $31.66 | 14,358,200 |
May 11 2006 | $33.10 | $33.10 | $31.25 | $31.49 | 17,159,500 |
May 10 2006 | $33.95 | $33.98 | $32.82 | $32.83 | 12,274,900 |
May 09 2006 | $33.69 | $34.28 | $33.30 | $34.16 | 9,071,500 |
May 08 2006 | $34.05 | $34.42 | $33.90 | $33.95 | 5,856,400 |
May 05 2006 | $34.37 | $34.50 | $33.62 | $34.43 | 8,403,600 |
May 04 2006 | $33.46 | $33.97 | $33.22 | $33.95 | 7,741,300 |
May 03 2006 | $32.60 | $33.36 | $32.52 | $33.27 | 8,894,400 |
May 02 2006 | $31.83 | $32.74 | $31.83 | $32.62 | 8,128,000 |
May 01 2006 | $32.52 | $32.69 | $31.78 | $31.79 | 7,424,400 |