| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $31.74 | $32.07 | $31.41 | $32.05 | 60,700 |
July 28 2005 | $31.74 | $31.76 | $31.49 | $31.67 | 93,600 |
July 27 2005 | $31.61 | $31.76 | $31.15 | $31.70 | 98,100 |
July 26 2005 | $32.07 | $32.07 | $31.28 | $31.61 | 102,450 |
July 25 2005 | $32.79 | $32.79 | $31.80 | $31.92 | 39,600 |
July 22 2005 | $32.42 | $32.79 | $31.54 | $32.74 | 56,800 |
July 21 2005 | $31.75 | $32.40 | $31.50 | $31.63 | 109,200 |
July 20 2005 | $0.53 | $0.53 | $0.46 | $0.46 | 324,400 |