| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 29 2006 | $33.98 | $35.04 | $33.97 | $34.89 | 17,927,900 |
Week of May 22 2006 | $35.27 | $35.38 | $32.89 | $34.23 | 65,871,300 |
Week of May 15 2006 | $36.39 | $38.02 | $35.08 | $35.26 | 64,419,900 |
Week of May 08 2006 | $36.63 | $37.03 | $34.38 | $36.39 | 127,041,299 |
Week of May 01 2006 | $39.13 | $39.86 | $36.45 | $36.82 | 71,249,400 |
Week of April 24 2006 | $39.27 | $40.12 | $36.96 | $39.48 | 77,806,700 |
Week of April 17 2006 | $42.09 | $42.09 | $37.66 | $39.35 | 122,205,899 |
Week of April 10 2006 | $42.54 | $42.70 | $40.39 | $42.47 | 53,412,001 |
Week of April 03 2006 | $44.93 | $44.93 | $42.58 | $42.62 | 40,355,100 |
Week of March 27 2006 | $43.99 | $45.22 | $42.20 | $44.34 | 50,693,200 |
Week of March 20 2006 | $44.89 | $45.15 | $43.63 | $44.25 | 25,261,300 |
Week of March 13 2006 | $44.47 | $45.63 | $42.72 | $44.97 | 39,325,300 |
Week of March 06 2006 | $44.66 | $45.90 | $44.50 | $44.56 | 30,207,800 |
Week of February 27 2006 | $46.81 | $46.93 | $44.81 | $44.90 | 26,325,000 |
Week of February 20 2006 | $46.65 | $47.50 | $45.96 | $46.72 | 20,106,400 |
Week of February 13 2006 | $46.41 | $47.40 | $45.88 | $46.01 | 24,617,300 |
Week of February 06 2006 | $47.08 | $47.28 | $43.83 | $46.49 | 27,355,700 |
Week of January 30 2006 | $46.33 | $47.56 | $45.73 | $47.30 | 36,542,000 |
Week of January 23 2006 | $47.21 | $47.46 | $45.31 | $46.44 | 40,758,700 |
Week of January 16 2006 | $47.76 | $49.26 | $47.04 | $47.19 | 36,916,800 |
Week of January 09 2006 | $49.90 | $49.91 | $47.37 | $48.34 | 36,963,100 |
Week of January 02 2006 | $49.66 | $49.92 | $48.07 | $49.90 | 24,858,000 |
Week of December 26 2005 | $51.25 | $51.26 | $49.29 | $49.30 | 15,691,700 |
Week of December 19 2005 | $49.78 | $51.17 | $48.42 | $50.49 | 46,663,200 |
Week of December 12 2005 | $50.52 | $50.76 | $49.19 | $50.09 | 21,395,300 |
