| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $21.30 | $22.34 | $21.00 | $22.34 | 3,409,740 |
June 29 2006 | $20.48 | $21.18 | $20.22 | $21.15 | 350,814 |
June 28 2006 | $20.18 | $20.46 | $20.18 | $20.30 | 312,140 |
June 27 2006 | $20.70 | $20.71 | $20.19 | $20.26 | 326,008 |
June 26 2006 | $20.48 | $20.93 | $20.31 | $20.71 | 223,130 |
June 23 2006 | $19.83 | $20.63 | $19.81 | $20.39 | 238,643 |
June 22 2006 | $19.94 | $20.09 | $19.77 | $20.02 | 213,373 |
June 21 2006 | $19.52 | $20.26 | $19.42 | $19.99 | 264,192 |
June 20 2006 | $19.58 | $19.93 | $19.40 | $19.43 | 322,574 |
June 19 2006 | $20.01 | $20.02 | $19.42 | $19.65 | 263,480 |
June 16 2006 | $20.15 | $20.35 | $19.81 | $19.86 | 643,775 |
June 15 2006 | $19.42 | $20.23 | $19.27 | $20.19 | 261,314 |
June 14 2006 | $19.08 | $19.38 | $18.91 | $19.22 | 224,831 |
June 13 2006 | $19.25 | $19.58 | $18.81 | $19.15 | 350,865 |
June 12 2006 | $20.02 | $20.10 | $19.27 | $19.28 | 519,765 |
June 09 2006 | $20.47 | $20.58 | $19.87 | $20.02 | 287,709 |
June 08 2006 | $20.38 | $20.41 | $19.54 | $20.34 | 366,382 |
June 07 2006 | $20.40 | $20.72 | $20.12 | $20.40 | 324,059 |
June 06 2006 | $20.49 | $20.61 | $20.08 | $20.33 | 409,509 |
June 05 2006 | $21.08 | $21.08 | $20.45 | $20.48 | 528,462 |
June 02 2006 | $21.01 | $21.44 | $20.72 | $21.05 | 834,086 |
June 01 2006 | $19.53 | $20.92 | $19.40 | $20.92 | 5,240,778 |
