| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $32.68 | $33.37 | $32.62 | $33.10 | 2,867,000 |
September 29 2005 | $31.89 | $33.02 | $31.89 | $32.68 | 4,014,000 |
September 28 2005 | $32.31 | $32.65 | $31.31 | $31.93 | 4,418,500 |
September 27 2005 | $32.68 | $32.95 | $32.04 | $32.24 | 3,123,000 |
September 26 2005 | $32.16 | $32.90 | $32.16 | $32.74 | 3,839,000 |
September 23 2005 | $32.51 | $32.51 | $31.91 | $32.05 | 3,831,500 |
September 22 2005 | $31.55 | $32.60 | $31.31 | $32.48 | 5,144,000 |
September 21 2005 | $31.40 | $32.17 | $31.11 | $31.42 | 5,394,000 |
September 20 2005 | $30.03 | $32.19 | $30.03 | $31.29 | 9,857,500 |
September 19 2005 | $30.39 | $30.39 | $29.75 | $30.03 | 4,159,000 |
September 16 2005 | $29.88 | $30.59 | $29.76 | $30.47 | 4,535,500 |
September 15 2005 | $29.54 | $29.78 | $29.40 | $29.49 | 1,496,500 |
September 14 2005 | $29.56 | $29.81 | $29.51 | $29.57 | 1,928,000 |
September 13 2005 | $29.44 | $30.18 | $29.39 | $29.63 | 2,690,500 |
September 12 2005 | $29.93 | $30.25 | $29.56 | $29.80 | 3,098,500 |
September 09 2005 | $29.55 | $30.02 | $29.54 | $29.85 | 2,346,000 |
September 08 2005 | $29.26 | $30.08 | $29.17 | $29.80 | 3,606,500 |
September 07 2005 | $29.34 | $29.54 | $29.24 | $29.45 | 2,691,000 |
September 06 2005 | $28.88 | $29.51 | $28.61 | $29.19 | 4,655,500 |
September 02 2005 | $29.30 | $29.86 | $28.90 | $29.27 | 5,118,500 |
September 01 2005 | $27.35 | $29.58 | $27.34 | $29.51 | 9,602,000 |