| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 29 2006 | $33.31 | $34.35 | $33.30 | $34.20 | 17,927,900 |
Week of May 22 2006 | $34.57 | $34.67 | $32.24 | $33.55 | 65,871,300 |
Week of May 15 2006 | $35.67 | $37.26 | $34.39 | $34.56 | 64,419,900 |
Week of May 08 2006 | $35.90 | $36.29 | $33.69 | $35.66 | 127,041,299 |
Week of May 01 2006 | $38.35 | $39.07 | $35.72 | $36.09 | 71,249,400 |
Week of April 24 2006 | $38.49 | $39.33 | $36.22 | $38.70 | 77,806,700 |
Week of April 17 2006 | $41.26 | $41.26 | $36.91 | $38.56 | 122,205,899 |
Week of April 10 2006 | $41.70 | $41.86 | $39.58 | $41.62 | 53,412,001 |
Week of April 03 2006 | $44.03 | $44.03 | $41.74 | $41.77 | 40,355,100 |
Week of March 27 2006 | $43.12 | $44.32 | $41.37 | $43.46 | 50,693,200 |
Week of March 20 2006 | $43.99 | $44.25 | $42.77 | $43.37 | 25,261,300 |
Week of March 13 2006 | $43.59 | $44.73 | $41.87 | $44.08 | 39,325,300 |
Week of March 06 2006 | $43.78 | $44.99 | $43.62 | $43.68 | 30,207,800 |
Week of February 27 2006 | $45.88 | $46.00 | $43.92 | $44.01 | 26,325,000 |
Week of February 20 2006 | $45.72 | $46.56 | $45.05 | $45.79 | 20,106,400 |
Week of February 13 2006 | $45.49 | $46.46 | $44.97 | $45.10 | 24,617,300 |
Week of February 06 2006 | $46.14 | $46.34 | $42.96 | $45.56 | 27,355,700 |
Week of January 30 2006 | $45.41 | $46.61 | $44.83 | $46.36 | 36,542,000 |
Week of January 23 2006 | $46.27 | $46.52 | $44.41 | $45.52 | 40,758,700 |
Week of January 16 2006 | $46.81 | $48.29 | $46.10 | $46.25 | 36,916,800 |
Week of January 09 2006 | $48.91 | $48.92 | $46.43 | $47.38 | 36,963,100 |
Week of January 02 2006 | $48.68 | $48.93 | $47.12 | $48.91 | 24,858,000 |
Week of December 26 2005 | $50.23 | $50.24 | $48.31 | $48.32 | 15,691,700 |
Week of December 19 2005 | $48.79 | $50.15 | $47.45 | $49.49 | 46,663,200 |
Week of December 12 2005 | $49.51 | $49.76 | $48.22 | $49.09 | 21,395,300 |
