| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $18.81 | $19.09 | $18.77 | $19.03 | 6,087,800 |
May 30 2006 | $18.82 | $18.98 | $18.71 | $18.77 | 4,502,700 |
May 26 2006 | $19.13 | $19.13 | $18.86 | $18.89 | 6,168,500 |
May 25 2006 | $19.01 | $19.09 | $18.86 | $19.08 | 7,128,000 |
May 24 2006 | $19.29 | $19.32 | $18.81 | $18.90 | 9,722,100 |
May 23 2006 | $19.52 | $19.58 | $19.24 | $19.24 | 5,207,900 |
May 22 2006 | $19.55 | $19.59 | $19.22 | $19.52 | 7,387,900 |
May 19 2006 | $19.88 | $19.92 | $19.49 | $19.59 | 6,252,800 |
May 18 2006 | $19.98 | $20.06 | $19.74 | $19.76 | 5,374,800 |
May 17 2006 | $19.81 | $19.94 | $19.75 | $19.83 | 6,572,400 |
May 16 2006 | $20.11 | $20.15 | $19.89 | $19.91 | 3,320,100 |
May 15 2006 | $20.01 | $20.08 | $19.86 | $20.06 | 4,066,000 |
May 12 2006 | $20.29 | $20.38 | $20.01 | $20.01 | 5,397,100 |
May 11 2006 | $20.62 | $20.63 | $20.21 | $20.28 | 4,927,600 |
May 10 2006 | $20.52 | $20.65 | $20.48 | $20.63 | 4,813,600 |
May 09 2006 | $20.48 | $20.61 | $20.41 | $20.56 | 5,933,100 |
May 08 2006 | $20.20 | $20.30 | $20.19 | $20.30 | 4,038,800 |
May 05 2006 | $20.01 | $20.22 | $19.99 | $20.20 | 6,408,400 |
May 04 2006 | $19.99 | $20.13 | $19.96 | $19.99 | 4,646,200 |
May 03 2006 | $19.78 | $20.01 | $19.69 | $20.00 | 4,472,600 |
May 02 2006 | $19.74 | $19.81 | $19.63 | $19.74 | 3,975,400 |
May 01 2006 | $19.87 | $19.94 | $19.68 | $19.72 | 4,054,700 |