| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $30.78 | $30.90 | $29.85 | $30.06 | 11,122,000 |
June 29 2005 | $28.59 | $31.31 | $28.59 | $31.12 | 29,918,500 |
June 28 2005 | $26.17 | $27.66 | $26.15 | $27.57 | 6,635,500 |
June 27 2005 | $25.84 | $26.21 | $25.64 | $25.99 | 2,366,500 |
June 24 2005 | $26.02 | $26.28 | $25.59 | $25.83 | 3,567,500 |
June 23 2005 | $26.87 | $27.04 | $25.74 | $25.88 | 5,034,500 |
June 22 2005 | $25.81 | $27.03 | $25.65 | $26.87 | 6,514,500 |
June 21 2005 | $25.56 | $25.87 | $25.49 | $25.81 | 2,352,000 |
June 20 2005 | $25.95 | $25.96 | $25.28 | $25.45 | 2,715,000 |
June 17 2005 | $26.13 | $26.17 | $25.70 | $25.95 | 2,265,500 |
June 16 2005 | $26.36 | $26.60 | $25.75 | $26.03 | 4,519,500 |
June 15 2005 | $25.69 | $26.55 | $25.69 | $26.27 | 5,182,000 |
June 14 2005 | $25.33 | $25.85 | $25.03 | $25.63 | 4,775,500 |
June 13 2005 | $25.16 | $26.15 | $24.75 | $25.68 | 5,848,000 |
June 10 2005 | $25.35 | $25.37 | $24.67 | $25.16 | 2,847,000 |
June 09 2005 | $24.72 | $25.41 | $24.52 | $25.33 | 3,710,000 |
June 08 2005 | $24.92 | $25.35 | $24.63 | $24.77 | 5,643,000 |
June 07 2005 | $25.69 | $26.19 | $24.83 | $24.86 | 7,613,000 |
June 06 2005 | $24.67 | $25.59 | $24.00 | $25.57 | 8,915,500 |
June 03 2005 | $23.91 | $25.13 | $23.87 | $25.00 | 9,662,000 |
June 02 2005 | $21.88 | $23.66 | $21.88 | $23.56 | 8,584,000 |
June 01 2005 | $21.55 | $22.13 | $21.43 | $21.73 | 4,556,000 |
