| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2005 | $24.78 | $25.48 | $24.78 | $25.17 | 39,119 |
June 29 2005 | $25.10 | $25.57 | $24.53 | $24.54 | 64,004 |
June 28 2005 | $24.14 | $25.12 | $23.90 | $25.10 | 41,480 |
June 27 2005 | $23.84 | $24.52 | $22.59 | $24.23 | 100,968 |
June 24 2005 | $24.45 | $24.98 | $23.91 | $24.02 | 407,796 |
June 23 2005 | $23.86 | $25.19 | $23.74 | $24.72 | 40,551 |
June 22 2005 | $24.41 | $24.48 | $23.74 | $24.13 | 86,201 |
June 21 2005 | $25.28 | $25.29 | $24.23 | $24.81 | 154,696 |
June 20 2005 | $25.70 | $25.83 | $24.89 | $25.04 | 58,477 |
June 17 2005 | $25.80 | $26.46 | $25.58 | $25.66 | 154,446 |
June 16 2005 | $25.36 | $25.75 | $24.68 | $25.57 | 59,274 |
June 15 2005 | $24.22 | $25.70 | $24.22 | $25.20 | 212,989 |
June 14 2005 | $24.36 | $24.59 | $24.05 | $24.59 | 37,413 |
June 13 2005 | $24.32 | $24.61 | $23.79 | $24.02 | 87,285 |
June 10 2005 | $24.50 | $24.83 | $23.74 | $24.05 | 88,350 |
June 09 2005 | $24.50 | $24.85 | $23.84 | $24.48 | 111,988 |
June 08 2005 | $25.07 | $25.16 | $24.42 | $24.81 | 426,845 |
June 07 2005 | $23.58 | $25.25 | $23.25 | $24.93 | 276,862 |
June 06 2005 | $23.00 | $23.68 | $22.69 | $23.46 | 123,253 |
June 03 2005 | $22.00 | $23.20 | $21.43 | $23.06 | 166,130 |
June 02 2005 | $20.27 | $22.32 | $20.25 | $21.90 | 190,915 |
June 01 2005 | $19.43 | $20.73 | $19.43 | $20.73 | 123,922 |
