| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $31.81 | $32.13 | $31.48 | $32.12 | 60,700 |
July 28 2005 | $31.81 | $31.83 | $31.55 | $31.74 | 93,600 |
July 27 2005 | $31.67 | $31.83 | $31.21 | $31.77 | 98,100 |
July 26 2005 | $32.13 | $32.13 | $31.34 | $31.67 | 102,450 |
July 25 2005 | $32.86 | $32.86 | $31.87 | $31.99 | 39,600 |
July 22 2005 | $32.49 | $32.86 | $31.61 | $32.81 | 56,800 |
July 21 2005 | $31.82 | $32.46 | $31.57 | $31.70 | 109,200 |
July 20 2005 | $0.53 | $0.53 | $0.46 | $0.46 | 324,400 |