| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $34.65 | $35.68 | $34.61 | $35.51 | 1,813,822 |
June 29 2006 | $32.38 | $34.61 | $32.38 | $34.61 | 1,517,085 |
June 28 2006 | $32.38 | $32.38 | $31.63 | $32.12 | 801,639 |
June 27 2006 | $32.98 | $33.27 | $32.06 | $32.17 | 894,329 |
June 26 2006 | $32.57 | $32.91 | $32.32 | $32.90 | 794,805 |
June 23 2006 | $31.71 | $32.88 | $31.65 | $32.49 | 800,846 |
June 22 2006 | $32.53 | $32.56 | $31.45 | $31.93 | 1,499,334 |
June 21 2006 | $31.53 | $33.28 | $31.23 | $32.79 | 1,684,462 |
June 20 2006 | $31.27 | $31.77 | $31.14 | $31.31 | 887,308 |
June 19 2006 | $31.19 | $31.57 | $31.05 | $31.27 | 1,470,985 |
June 16 2006 | $30.36 | $31.18 | $30.35 | $31.05 | 1,954,169 |
June 15 2006 | $30.21 | $30.50 | $28.90 | $30.43 | 1,492,454 |
June 14 2006 | $28.65 | $28.86 | $28.34 | $28.79 | 762,775 |
June 13 2006 | $28.33 | $29.16 | $28.02 | $28.71 | 1,033,474 |
June 12 2006 | $29.54 | $29.65 | $28.42 | $28.52 | 818,438 |
June 09 2006 | $29.05 | $29.71 | $28.70 | $29.04 | 741,527 |
June 08 2006 | $29.05 | $29.14 | $28.37 | $28.88 | 1,437,850 |
June 07 2006 | $29.82 | $30.31 | $29.29 | $29.30 | 1,295,862 |
June 06 2006 | $29.44 | $29.54 | $28.00 | $28.84 | 1,229,718 |
June 05 2006 | $30.65 | $30.75 | $29.35 | $29.45 | 838,819 |
June 02 2006 | $30.63 | $30.94 | $30.35 | $30.55 | 684,468 |
June 01 2006 | $29.33 | $30.48 | $29.33 | $30.32 | 1,254,867 |
