| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $54.75 | $55.26 | $54.32 | $54.33 | 8,732,627 |
July 28 2005 | $55.16 | $55.55 | $55.00 | $55.17 | 7,682,022 |
July 27 2005 | $55.56 | $56.01 | $54.92 | $55.36 | 10,536,020 |
July 26 2005 | $55.07 | $56.19 | $55.01 | $55.95 | 12,277,530 |
July 25 2005 | $54.75 | $55.69 | $54.63 | $55.22 | 14,166,360 |
July 22 2005 | $55.04 | $55.46 | $53.84 | $55.38 | 16,326,980 |
July 21 2005 | $54.56 | $55.85 | $54.07 | $55.82 | 25,522,490 |
July 20 2005 | $52.77 | $56.60 | $52.53 | $55.28 | 81,190,430 |
July 19 2005 | $47.72 | $49.04 | $47.72 | $48.03 | 15,205,470 |
July 18 2005 | $47.78 | $48.33 | $47.47 | $48.02 | 7,589,234 |
July 15 2005 | $48.04 | $48.53 | $47.59 | $48.11 | 9,164,460 |
July 14 2005 | $47.03 | $48.07 | $47.00 | $47.97 | 11,082,460 |
July 13 2005 | $47.22 | $47.50 | $46.83 | $46.97 | 6,119,479 |
July 12 2005 | $46.52 | $47.55 | $46.52 | $47.32 | 9,018,051 |
July 11 2005 | $46.79 | $47.25 | $46.53 | $46.98 | 12,206,610 |
July 08 2005 | $45.46 | $47.47 | $45.41 | $47.08 | 20,095,381 |
July 07 2005 | $43.70 | $45.85 | $43.68 | $45.59 | 26,900,141 |
July 06 2005 | $42.47 | $43.93 | $42.44 | $43.32 | 12,306,910 |
July 05 2005 | $41.47 | $42.76 | $41.35 | $42.58 | 8,246,491 |
July 01 2005 | $41.18 | $41.78 | $41.04 | $41.45 | 4,660,771 |
