| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $30.64 | $30.76 | $29.71 | $29.92 | 11,122,000 |
June 29 2005 | $28.46 | $31.17 | $28.46 | $30.98 | 29,918,500 |
June 28 2005 | $26.05 | $27.54 | $26.03 | $27.44 | 6,635,500 |
June 27 2005 | $25.72 | $26.09 | $25.52 | $25.87 | 2,366,500 |
June 24 2005 | $25.90 | $26.16 | $25.47 | $25.72 | 3,567,500 |
June 23 2005 | $26.75 | $26.92 | $25.62 | $25.77 | 5,034,500 |
June 22 2005 | $25.70 | $26.91 | $25.53 | $26.75 | 6,514,500 |
June 21 2005 | $25.44 | $25.75 | $25.37 | $25.70 | 2,352,000 |
June 20 2005 | $25.83 | $25.84 | $25.17 | $25.33 | 2,715,000 |
June 17 2005 | $26.02 | $26.05 | $25.58 | $25.83 | 2,265,500 |
June 16 2005 | $26.24 | $26.48 | $25.63 | $25.91 | 4,519,500 |
June 15 2005 | $25.57 | $26.43 | $25.57 | $26.15 | 5,182,000 |
June 14 2005 | $25.22 | $25.73 | $24.91 | $25.51 | 4,775,500 |
June 13 2005 | $25.04 | $26.03 | $24.64 | $25.56 | 5,848,000 |
June 10 2005 | $25.24 | $25.26 | $24.56 | $25.04 | 2,847,000 |
June 09 2005 | $24.61 | $25.29 | $24.41 | $25.22 | 3,710,000 |
June 08 2005 | $24.81 | $25.23 | $24.52 | $24.66 | 5,643,000 |
June 07 2005 | $25.57 | $26.07 | $24.71 | $24.75 | 7,613,000 |
June 06 2005 | $24.56 | $25.47 | $23.89 | $25.45 | 8,915,500 |
June 03 2005 | $23.80 | $25.01 | $23.76 | $24.88 | 9,662,000 |
June 02 2005 | $21.78 | $23.55 | $21.78 | $23.45 | 8,584,000 |
June 01 2005 | $21.45 | $22.03 | $21.33 | $21.63 | 4,556,000 |
