| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $53.97 | $54.47 | $53.54 | $53.55 | 8,678,000 |
July 28 2005 | $54.37 | $54.75 | $54.21 | $54.38 | 7,629,400 |
July 27 2005 | $54.74 | $55.20 | $54.13 | $54.57 | 10,536,100 |
July 26 2005 | $54.28 | $55.39 | $54.22 | $55.14 | 12,273,500 |
July 25 2005 | $53.97 | $54.90 | $53.85 | $54.43 | 14,166,200 |
July 22 2005 | $54.28 | $54.67 | $53.07 | $54.59 | 16,324,700 |
July 21 2005 | $53.84 | $55.05 | $53.29 | $55.02 | 25,462,000 |
July 20 2005 | $52.00 | $55.79 | $51.77 | $54.49 | 81,159,100 |
July 19 2005 | $47.50 | $48.34 | $47.03 | $47.34 | 15,004,200 |
July 18 2005 | $47.14 | $47.64 | $46.79 | $47.33 | 7,555,000 |
July 15 2005 | $47.35 | $47.83 | $46.91 | $47.42 | 9,161,400 |
July 14 2005 | $46.36 | $47.38 | $46.32 | $47.28 | 11,082,500 |
July 13 2005 | $46.54 | $46.82 | $46.15 | $46.30 | 6,119,200 |
July 12 2005 | $45.85 | $46.87 | $45.85 | $46.64 | 8,956,600 |
July 11 2005 | $46.09 | $46.58 | $45.86 | $46.30 | 12,191,500 |
July 08 2005 | $44.81 | $46.79 | $44.76 | $46.41 | 20,074,600 |
July 07 2005 | $43.07 | $45.19 | $43.05 | $44.93 | 26,893,200 |
July 06 2005 | $41.86 | $43.30 | $41.83 | $42.70 | 12,039,500 |
July 05 2005 | $40.84 | $42.15 | $40.76 | $41.97 | 8,246,500 |
July 01 2005 | $40.59 | $41.18 | $40.46 | $40.86 | 4,655,700 |