| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2006 | $25.17 | $25.90 | $24.93 | $25.21 | 484,350 |
May 30 2006 | $24.83 | $25.50 | $24.80 | $25.10 | 483,150 |
May 26 2006 | $24.28 | $25.16 | $24.20 | $24.83 | 261,150 |
May 25 2006 | $24.09 | $24.41 | $23.84 | $24.15 | 323,700 |
May 24 2006 | $24.49 | $24.67 | $23.27 | $23.82 | 414,000 |
May 23 2006 | $24.99 | $25.25 | $24.39 | $24.42 | 339,450 |
May 22 2006 | $24.87 | $25.13 | $24.44 | $24.83 | 513,300 |
May 19 2006 | $24.79 | $25.15 | $24.43 | $24.94 | 251,850 |
May 18 2006 | $25.37 | $25.52 | $24.79 | $24.79 | 258,000 |
May 17 2006 | $25.09 | $25.60 | $24.75 | $25.37 | 203,250 |
May 16 2006 | $24.68 | $25.41 | $24.61 | $25.23 | 204,300 |
May 15 2006 | $24.40 | $24.73 | $24.29 | $24.61 | 251,250 |
May 12 2006 | $24.56 | $24.63 | $24.28 | $24.44 | 360,600 |
May 11 2006 | $24.39 | $24.67 | $24.25 | $24.52 | 393,300 |
May 10 2006 | $24.38 | $24.76 | $24.16 | $24.51 | 370,800 |
May 09 2006 | $23.77 | $24.40 | $23.64 | $24.38 | 642,450 |
May 08 2006 | $22.87 | $23.93 | $22.87 | $23.65 | 529,200 |
May 05 2006 | $23.00 | $23.65 | $22.81 | $22.81 | 564,900 |
May 04 2006 | $22.65 | $22.83 | $22.33 | $22.33 | 443,550 |
May 03 2006 | $23.23 | $23.24 | $22.59 | $22.72 | 616,650 |
May 02 2006 | $22.62 | $23.59 | $22.58 | $23.30 | 838,200 |
May 01 2006 | $22.07 | $23.04 | $21.68 | $22.69 | 493,200 |
