| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $23.26 | $23.39 | $22.51 | $23.26 | 36,117,152 |
June 29 2006 | $22.00 | $22.07 | $21.35 | $22.00 | 19,543,844 |
June 28 2006 | $21.80 | $21.92 | $21.50 | $21.91 | 9,040,929 |
June 27 2006 | $22.35 | $22.42 | $21.66 | $21.77 | 10,357,950 |
June 26 2006 | $21.92 | $22.39 | $21.89 | $22.22 | 8,117,646 |
June 23 2006 | $21.47 | $22.16 | $21.41 | $21.93 | 12,011,445 |
June 22 2006 | $21.13 | $21.55 | $21.12 | $21.47 | 14,853,873 |
June 21 2006 | $20.79 | $20.99 | $20.62 | $20.95 | 11,074,236 |
June 20 2006 | $20.68 | $20.82 | $20.47 | $20.68 | 6,961,908 |
June 19 2006 | $21.38 | $21.63 | $20.55 | $20.74 | 8,833,800 |
June 16 2006 | $21.36 | $21.37 | $20.93 | $21.23 | 8,312,010 |
June 15 2006 | $21.02 | $21.67 | $20.61 | $21.48 | 10,004,001 |
June 14 2006 | $20.96 | $21.06 | $20.36 | $20.89 | 8,816,532 |
June 13 2006 | $21.01 | $21.12 | $20.34 | $20.80 | 14,116,944 |
June 12 2006 | $21.70 | $21.86 | $21.00 | $21.06 | 8,662,299 |
June 09 2006 | $21.85 | $22.17 | $21.67 | $21.69 | 6,582,342 |
June 08 2006 | $21.66 | $22.13 | $21.15 | $21.75 | 12,420,117 |
June 07 2006 | $21.55 | $21.93 | $21.33 | $21.65 | 6,106,581 |
June 06 2006 | $21.92 | $21.95 | $21.26 | $21.56 | 9,150,819 |
June 05 2006 | $22.58 | $22.60 | $21.67 | $21.73 | 8,627,781 |
June 02 2006 | $22.37 | $22.96 | $22.22 | $22.61 | 14,927,190 |
June 01 2006 | $21.65 | $22.12 | $21.27 | $21.97 | 11,523,273 |