| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $26.71 | $26.90 | $26.33 | $26.38 | 4,161,600 |
June 29 2005 | $26.65 | $26.70 | $26.38 | $26.57 | 5,042,700 |
June 28 2005 | $25.88 | $26.66 | $25.86 | $26.58 | 4,270,500 |
June 27 2005 | $25.94 | $26.27 | $25.92 | $26.01 | 3,644,400 |
June 24 2005 | $26.22 | $26.38 | $25.93 | $26.08 | 4,528,500 |
June 23 2005 | $26.55 | $27.03 | $26.12 | $26.14 | 7,413,000 |
June 22 2005 | $26.27 | $26.42 | $26.14 | $26.33 | 3,448,350 |
June 21 2005 | $26.24 | $26.35 | $26.09 | $26.22 | 3,871,950 |
June 20 2005 | $26.14 | $26.30 | $26.05 | $26.21 | 5,352,150 |
June 17 2005 | $26.36 | $26.67 | $26.06 | $26.26 | 7,000,350 |
June 16 2005 | $26.40 | $26.57 | $26.17 | $26.31 | 9,208,950 |
June 15 2005 | $25.94 | $26.68 | $25.70 | $26.63 | 15,173,100 |
June 14 2005 | $24.96 | $26.15 | $24.49 | $26.05 | 40,305,600 |
June 13 2005 | $22.50 | $22.78 | $22.43 | $22.72 | 4,891,350 |
June 10 2005 | $22.59 | $22.72 | $22.41 | $22.65 | 3,740,250 |
June 09 2005 | $22.29 | $22.74 | $22.17 | $22.57 | 3,759,450 |
June 08 2005 | $22.66 | $22.67 | $22.28 | $22.38 | 4,454,850 |
June 07 2005 | $22.46 | $22.98 | $22.35 | $22.66 | 6,052,950 |
June 06 2005 | $21.92 | $22.26 | $21.90 | $22.09 | 2,710,350 |
June 03 2005 | $21.98 | $22.20 | $21.81 | $21.84 | 3,403,200 |
June 02 2005 | $21.82 | $22.10 | $21.74 | $21.98 | 5,173,500 |
June 01 2005 | $21.52 | $21.70 | $21.40 | $21.63 | 6,060,900 |
