| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $24.75 | $25.44 | $24.75 | $25.13 | 39,119 |
June 29 2005 | $25.06 | $25.53 | $24.49 | $24.50 | 64,004 |
June 28 2005 | $24.10 | $25.08 | $23.86 | $25.06 | 41,480 |
June 27 2005 | $23.80 | $24.49 | $22.56 | $24.19 | 100,968 |
June 24 2005 | $24.42 | $24.94 | $23.87 | $23.99 | 407,796 |
June 23 2005 | $23.83 | $25.16 | $23.70 | $24.68 | 40,551 |
June 22 2005 | $24.37 | $24.44 | $23.70 | $24.09 | 86,201 |
June 21 2005 | $25.25 | $25.25 | $24.19 | $24.77 | 154,696 |
June 20 2005 | $25.67 | $25.79 | $24.85 | $25.00 | 58,477 |
June 17 2005 | $25.76 | $26.41 | $25.54 | $25.62 | 154,446 |
June 16 2005 | $25.32 | $25.71 | $24.64 | $25.53 | 59,274 |
June 15 2005 | $24.18 | $25.66 | $24.18 | $25.17 | 212,989 |
June 14 2005 | $24.33 | $24.55 | $24.01 | $24.55 | 37,413 |
June 13 2005 | $24.28 | $24.58 | $23.75 | $23.99 | 87,285 |
June 10 2005 | $24.46 | $24.79 | $23.70 | $24.01 | 88,350 |
June 09 2005 | $24.46 | $24.81 | $23.81 | $24.44 | 111,988 |
June 08 2005 | $25.03 | $25.12 | $24.38 | $24.77 | 426,845 |
June 07 2005 | $23.54 | $25.21 | $23.21 | $24.89 | 276,862 |
June 06 2005 | $22.96 | $23.65 | $22.66 | $23.42 | 123,253 |
June 03 2005 | $21.97 | $23.17 | $21.40 | $23.02 | 166,130 |
June 02 2005 | $20.24 | $22.29 | $20.22 | $21.86 | 190,915 |
June 01 2005 | $19.40 | $20.70 | $19.40 | $20.70 | 123,922 |
