| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $24.57 | $25.26 | $24.57 | $24.95 | 39,200 |
June 29 2005 | $24.88 | $25.35 | $24.32 | $24.33 | 64,100 |
June 28 2005 | $23.93 | $24.90 | $23.69 | $24.88 | 41,500 |
June 27 2005 | $23.63 | $24.31 | $22.40 | $24.02 | 94,100 |
June 24 2005 | $24.24 | $24.76 | $23.70 | $23.81 | 368,400 |
June 23 2005 | $23.65 | $24.97 | $23.53 | $24.50 | 40,600 |
June 22 2005 | $24.19 | $24.27 | $23.53 | $23.92 | 86,200 |
June 21 2005 | $25.06 | $25.07 | $24.02 | $24.59 | 154,700 |
June 20 2005 | $25.48 | $25.61 | $24.67 | $24.82 | 58,500 |
June 17 2005 | $25.58 | $26.22 | $25.36 | $25.43 | 154,500 |
June 16 2005 | $25.13 | $25.52 | $24.46 | $25.35 | 59,300 |
June 15 2005 | $24.01 | $25.47 | $24.01 | $24.98 | 213,000 |
June 14 2005 | $24.15 | $24.37 | $23.84 | $24.37 | 37,500 |
June 13 2005 | $24.11 | $24.40 | $23.58 | $23.81 | 87,300 |
June 10 2005 | $24.28 | $24.61 | $23.53 | $23.84 | 88,400 |
June 09 2005 | $24.28 | $24.63 | $23.64 | $24.27 | 112,000 |
June 08 2005 | $24.85 | $24.94 | $24.20 | $24.59 | 426,900 |
June 07 2005 | $23.37 | $25.03 | $23.04 | $24.71 | 276,900 |
June 06 2005 | $22.79 | $23.48 | $22.49 | $23.25 | 123,300 |
June 03 2005 | $21.81 | $23.00 | $21.24 | $22.86 | 166,200 |
June 02 2005 | $20.09 | $22.13 | $20.07 | $21.70 | 191,000 |
June 01 2005 | $19.26 | $20.55 | $19.26 | $20.55 | 124,000 |