| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $18.91 | $19.20 | $18.88 | $19.14 | 6,087,800 |
May 30 2006 | $18.92 | $19.08 | $18.82 | $18.88 | 4,502,700 |
May 26 2006 | $19.24 | $19.24 | $18.97 | $18.99 | 6,168,500 |
May 25 2006 | $19.12 | $19.20 | $18.97 | $19.19 | 7,128,000 |
May 24 2006 | $19.40 | $19.43 | $18.92 | $19.01 | 9,722,100 |
May 23 2006 | $19.63 | $19.69 | $19.34 | $19.34 | 5,207,900 |
May 22 2006 | $19.66 | $19.70 | $19.33 | $19.63 | 7,387,900 |
May 19 2006 | $19.99 | $20.03 | $19.60 | $19.70 | 6,252,800 |
May 18 2006 | $20.09 | $20.17 | $19.85 | $19.87 | 5,374,800 |
May 17 2006 | $19.92 | $20.05 | $19.86 | $19.94 | 6,572,400 |
May 16 2006 | $20.22 | $20.26 | $20.00 | $20.02 | 3,320,100 |
May 15 2006 | $20.12 | $20.19 | $19.97 | $20.17 | 4,066,000 |
May 12 2006 | $20.41 | $20.49 | $20.12 | $20.12 | 5,397,100 |
May 11 2006 | $20.74 | $20.75 | $20.32 | $20.39 | 4,927,600 |
May 10 2006 | $20.63 | $20.76 | $20.59 | $20.75 | 4,813,600 |
May 09 2006 | $20.60 | $20.73 | $20.52 | $20.67 | 5,933,100 |
May 08 2006 | $20.31 | $20.42 | $20.31 | $20.42 | 4,038,800 |
May 05 2006 | $20.12 | $20.34 | $20.11 | $20.31 | 6,408,400 |
May 04 2006 | $20.11 | $20.24 | $20.08 | $20.11 | 4,646,200 |
May 03 2006 | $19.89 | $20.12 | $19.80 | $20.11 | 4,472,600 |
May 02 2006 | $19.85 | $19.92 | $19.74 | $19.85 | 3,975,400 |
May 01 2006 | $19.98 | $20.05 | $19.79 | $19.83 | 4,054,700 |
