| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of May 29 2006 | $33.74 | $34.80 | $33.73 | $34.65 | 17,927,900 |
Week of May 22 2006 | $35.02 | $35.13 | $32.66 | $33.98 | 65,871,300 |
Week of May 15 2006 | $36.14 | $37.75 | $34.84 | $35.01 | 64,419,900 |
Week of May 08 2006 | $36.37 | $36.77 | $34.13 | $36.13 | 127,041,299 |
Week of May 01 2006 | $38.86 | $39.58 | $36.19 | $36.56 | 71,249,400 |
Week of April 24 2006 | $39.00 | $39.84 | $36.70 | $39.20 | 77,806,700 |
Week of April 17 2006 | $41.80 | $41.80 | $37.39 | $39.07 | 122,205,899 |
Week of April 10 2006 | $42.24 | $42.40 | $40.10 | $42.17 | 53,412,001 |
Week of April 03 2006 | $44.61 | $44.61 | $42.28 | $42.32 | 40,355,100 |
Week of March 27 2006 | $43.68 | $44.90 | $41.91 | $44.03 | 50,693,200 |
Week of March 20 2006 | $44.57 | $44.83 | $43.32 | $43.94 | 25,261,300 |
Week of March 13 2006 | $44.16 | $45.31 | $42.42 | $44.66 | 39,325,300 |
Week of March 06 2006 | $44.35 | $45.58 | $44.19 | $44.25 | 30,207,800 |
Week of February 27 2006 | $46.48 | $46.60 | $44.50 | $44.59 | 26,325,000 |
Week of February 20 2006 | $46.32 | $47.17 | $45.64 | $46.39 | 20,106,400 |
Week of February 13 2006 | $46.08 | $47.07 | $45.55 | $45.69 | 24,617,300 |
Week of February 06 2006 | $46.74 | $46.95 | $43.52 | $46.16 | 27,355,700 |
Week of January 30 2006 | $46.00 | $47.22 | $45.41 | $46.96 | 36,542,000 |
Week of January 23 2006 | $46.88 | $47.13 | $44.99 | $46.11 | 40,758,700 |
Week of January 16 2006 | $47.42 | $48.92 | $46.70 | $46.85 | 36,916,800 |
Week of January 09 2006 | $49.55 | $49.56 | $47.03 | $48.00 | 36,963,100 |
Week of January 02 2006 | $49.31 | $49.57 | $47.74 | $49.55 | 24,858,000 |
Week of December 26 2005 | $50.89 | $50.89 | $48.94 | $48.95 | 15,691,700 |
Week of December 19 2005 | $49.43 | $50.81 | $48.07 | $50.14 | 46,663,200 |
Week of December 12 2005 | $50.16 | $50.41 | $48.85 | $49.74 | 21,395,300 |
