| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $25.63 | $25.82 | $25.27 | $25.32 | 4,161,598 |
June 29 2005 | $25.57 | $25.63 | $25.32 | $25.50 | 5,042,698 |
June 28 2005 | $24.84 | $25.59 | $24.82 | $25.51 | 4,287,298 |
June 27 2005 | $24.89 | $25.22 | $24.88 | $24.96 | 3,718,348 |
June 24 2005 | $25.16 | $25.32 | $24.88 | $25.03 | 4,536,598 |
June 23 2005 | $25.57 | $25.95 | $25.07 | $25.09 | 8,058,896 |
June 22 2005 | $25.21 | $25.35 | $25.08 | $25.27 | 3,448,498 |
June 21 2005 | $25.19 | $25.29 | $25.04 | $25.17 | 3,886,798 |
June 20 2005 | $25.09 | $25.25 | $25.01 | $25.16 | 5,354,097 |
June 17 2005 | $25.28 | $25.59 | $25.01 | $25.20 | 7,000,647 |
June 16 2005 | $25.33 | $25.50 | $25.11 | $25.25 | 9,209,996 |
June 15 2005 | $24.97 | $25.61 | $24.66 | $25.56 | 15,176,543 |
June 14 2005 | $23.51 | $25.09 | $23.51 | $25.00 | 40,321,932 |
June 13 2005 | $21.59 | $21.87 | $21.53 | $21.80 | 4,891,648 |
June 10 2005 | $21.68 | $21.81 | $21.51 | $21.74 | 3,740,548 |
June 09 2005 | $21.39 | $21.83 | $21.28 | $21.67 | 3,759,448 |
June 08 2005 | $21.75 | $21.76 | $21.39 | $21.48 | 4,454,848 |
June 07 2005 | $21.55 | $22.05 | $21.45 | $21.75 | 6,056,547 |
June 06 2005 | $21.04 | $21.36 | $21.02 | $21.20 | 2,734,649 |
June 03 2005 | $21.10 | $21.31 | $20.94 | $20.96 | 3,452,698 |
June 02 2005 | $20.95 | $21.22 | $20.87 | $21.10 | 5,274,297 |
June 01 2005 | $20.65 | $20.83 | $20.54 | $20.76 | 6,120,447 |