| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $21.37 | $22.41 | $21.06 | $22.41 | 3,409,740 |
June 29 2006 | $20.54 | $21.25 | $20.29 | $21.21 | 350,814 |
June 28 2006 | $20.25 | $20.52 | $20.25 | $20.36 | 312,140 |
June 27 2006 | $20.77 | $20.77 | $20.26 | $20.32 | 326,008 |
June 26 2006 | $20.55 | $21.00 | $20.37 | $20.77 | 223,130 |
June 23 2006 | $19.89 | $20.69 | $19.88 | $20.46 | 238,643 |
June 22 2006 | $20.00 | $20.16 | $19.83 | $20.09 | 213,373 |
June 21 2006 | $19.58 | $20.32 | $19.49 | $20.06 | 264,192 |
June 20 2006 | $19.64 | $20.00 | $19.46 | $19.49 | 322,574 |
June 19 2006 | $20.08 | $20.09 | $19.48 | $19.72 | 263,480 |
June 16 2006 | $20.22 | $20.41 | $19.87 | $19.93 | 643,775 |
June 15 2006 | $19.48 | $20.30 | $19.33 | $20.25 | 261,314 |
June 14 2006 | $19.14 | $19.44 | $18.97 | $19.28 | 224,831 |
June 13 2006 | $19.31 | $19.65 | $18.87 | $19.21 | 350,865 |
June 12 2006 | $20.09 | $20.17 | $19.34 | $19.34 | 519,765 |
June 09 2006 | $20.53 | $20.64 | $19.94 | $20.09 | 287,709 |
June 08 2006 | $20.45 | $20.48 | $19.60 | $20.41 | 366,382 |
June 07 2006 | $20.47 | $20.78 | $20.19 | $20.47 | 324,059 |
June 06 2006 | $20.56 | $20.68 | $20.15 | $20.40 | 409,509 |
June 05 2006 | $21.15 | $21.15 | $20.52 | $20.54 | 528,462 |
June 02 2006 | $21.07 | $21.51 | $20.79 | $21.12 | 834,086 |
June 01 2006 | $19.60 | $20.98 | $19.46 | $20.98 | 5,240,778 |
