| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $27.08 | $27.27 | $26.70 | $26.75 | 4,161,598 |
June 29 2005 | $27.02 | $27.07 | $26.75 | $26.94 | 5,042,698 |
June 28 2005 | $26.24 | $27.03 | $26.22 | $26.95 | 4,287,298 |
June 27 2005 | $26.30 | $26.64 | $26.28 | $26.37 | 3,718,348 |
June 24 2005 | $26.58 | $26.74 | $26.29 | $26.44 | 4,536,598 |
June 23 2005 | $27.02 | $27.41 | $26.49 | $26.51 | 8,058,896 |
June 22 2005 | $26.63 | $26.78 | $26.50 | $26.69 | 3,448,498 |
June 21 2005 | $26.61 | $26.72 | $26.46 | $26.59 | 3,886,798 |
June 20 2005 | $26.51 | $26.67 | $26.42 | $26.58 | 5,354,097 |
June 17 2005 | $26.70 | $27.04 | $26.42 | $26.62 | 7,000,647 |
June 16 2005 | $26.76 | $26.94 | $26.53 | $26.67 | 9,209,996 |
June 15 2005 | $26.38 | $27.06 | $26.05 | $27.00 | 15,176,543 |
June 14 2005 | $24.83 | $26.51 | $24.83 | $26.41 | 40,321,932 |
June 13 2005 | $22.81 | $23.10 | $22.74 | $23.03 | 4,891,648 |
June 10 2005 | $22.91 | $23.04 | $22.72 | $22.96 | 3,740,548 |
June 09 2005 | $22.59 | $23.06 | $22.48 | $22.89 | 3,759,448 |
June 08 2005 | $22.98 | $22.98 | $22.59 | $22.69 | 4,454,848 |
June 07 2005 | $22.77 | $23.30 | $22.66 | $22.97 | 6,056,547 |
June 06 2005 | $22.22 | $22.57 | $22.21 | $22.39 | 2,734,649 |
June 03 2005 | $22.29 | $22.51 | $22.12 | $22.14 | 3,452,698 |
June 02 2005 | $22.13 | $22.41 | $22.04 | $22.29 | 5,274,297 |
June 01 2005 | $21.82 | $22.00 | $21.70 | $21.93 | 6,120,447 |
