| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2006 | $32.86 | $33.05 | $32.59 | $32.64 | 3,858,400 |
April 27 2006 | $33.33 | $33.33 | $32.23 | $32.86 | 4,431,200 |
April 26 2006 | $32.12 | $32.89 | $32.12 | $32.79 | 5,258,700 |
April 25 2006 | $31.91 | $32.17 | $31.72 | $32.01 | 3,216,700 |
April 24 2006 | $31.73 | $31.99 | $31.41 | $31.84 | 4,271,800 |
April 21 2006 | $31.84 | $31.85 | $31.21 | $31.26 | 4,446,900 |
April 20 2006 | $31.38 | $31.90 | $31.38 | $31.72 | 3,056,700 |
April 19 2006 | $31.84 | $31.93 | $31.47 | $31.63 | 3,802,100 |
April 18 2006 | $31.69 | $32.09 | $31.66 | $31.77 | 5,311,100 |
April 17 2006 | $31.64 | $31.86 | $31.06 | $31.49 | 4,389,800 |
April 13 2006 | $31.28 | $31.72 | $31.28 | $31.64 | 2,950,500 |
April 12 2006 | $31.41 | $31.64 | $31.32 | $31.59 | 3,519,400 |
April 11 2006 | $31.69 | $31.81 | $31.38 | $31.46 | 3,073,700 |
April 10 2006 | $32.14 | $32.14 | $31.61 | $31.73 | 3,595,800 |
April 07 2006 | $32.39 | $32.51 | $31.89 | $31.94 | 3,401,600 |
April 06 2006 | $32.67 | $32.81 | $32.17 | $32.34 | 5,378,800 |
April 05 2006 | $31.89 | $32.18 | $31.84 | $32.07 | 3,943,500 |
April 04 2006 | $31.58 | $31.90 | $31.27 | $31.69 | 4,553,100 |
April 03 2006 | $31.96 | $31.97 | $31.44 | $31.46 | 5,488,100 |
