| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $39.34 | $39.77 | $39.08 | $39.32 | 4,023,703 |
May 30 2006 | $39.25 | $39.47 | $39.18 | $39.23 | 2,792,182 |
May 26 2006 | $39.13 | $39.48 | $38.97 | $39.42 | 2,198,248 |
May 25 2006 | $39.46 | $39.59 | $38.95 | $39.13 | 3,374,992 |
May 24 2006 | $39.10 | $39.53 | $38.85 | $39.40 | 3,476,294 |
May 23 2006 | $39.29 | $39.49 | $39.02 | $39.22 | 3,329,186 |
May 22 2006 | $39.63 | $39.76 | $38.82 | $39.35 | 3,595,774 |
May 19 2006 | $39.74 | $39.91 | $39.34 | $39.63 | 3,344,494 |
May 18 2006 | $39.31 | $39.87 | $39.31 | $39.55 | 3,217,838 |
May 17 2006 | $40.37 | $40.41 | $39.54 | $39.68 | 4,970,576 |
May 16 2006 | $40.73 | $40.83 | $40.31 | $40.56 | 3,825,286 |
May 15 2006 | $40.53 | $40.77 | $40.24 | $40.73 | 3,106,610 |
May 12 2006 | $40.63 | $40.98 | $40.32 | $40.47 | 3,021,694 |
May 11 2006 | $40.79 | $40.97 | $40.57 | $40.75 | 3,059,488 |
May 10 2006 | $40.79 | $41.03 | $40.78 | $40.98 | 3,370,687 |
May 09 2006 | $40.96 | $41.05 | $40.59 | $40.95 | 4,801,581 |
May 08 2006 | $40.72 | $41.31 | $40.70 | $41.20 | 4,214,226 |
May 05 2006 | $40.53 | $40.81 | $40.46 | $40.81 | 4,343,872 |
May 04 2006 | $40.16 | $40.52 | $40.13 | $40.43 | 3,976,341 |
May 03 2006 | $39.62 | $40.16 | $39.56 | $40.16 | 3,967,850 |
May 02 2006 | $39.81 | $39.88 | $39.08 | $39.51 | 4,553,531 |
May 01 2006 | $39.98 | $40.08 | $39.66 | $39.73 | 3,406,328 |
