| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $26.04 | $26.70 | $25.88 | $26.68 | 1,235,806 |
July 28 2005 | $25.21 | $26.04 | $25.13 | $26.03 | 952,328 |
July 27 2005 | $25.65 | $25.82 | $24.86 | $25.04 | 1,250,942 |
July 26 2005 | $26.67 | $26.71 | $25.55 | $25.60 | 1,230,446 |
July 25 2005 | $27.08 | $27.15 | $26.55 | $26.66 | 573,102 |
July 22 2005 | $27.49 | $27.65 | $26.67 | $27.00 | 726,052 |
July 21 2005 | $27.20 | $27.76 | $26.52 | $27.49 | 868,838 |
July 20 2005 | $26.33 | $27.33 | $26.29 | $27.16 | 1,175,974 |
July 19 2005 | $26.35 | $26.51 | $26.08 | $26.38 | 281,728 |
July 18 2005 | $26.51 | $26.54 | $26.19 | $26.27 | 397,836 |
July 15 2005 | $26.13 | $26.61 | $26.06 | $26.47 | 372,406 |
July 14 2005 | $26.42 | $26.45 | $26.09 | $26.25 | 254,794 |
July 13 2005 | $26.84 | $26.84 | $26.06 | $26.25 | 522,358 |
July 12 2005 | $26.58 | $26.98 | $26.55 | $26.82 | 523,262 |
July 11 2005 | $26.74 | $26.81 | $26.23 | $26.62 | 366,804 |
July 08 2005 | $25.71 | $26.95 | $25.66 | $26.71 | 1,053,980 |
July 07 2005 | $24.65 | $25.74 | $24.34 | $25.68 | 883,710 |
July 06 2005 | $24.99 | $25.17 | $24.68 | $24.76 | 420,428 |
July 05 2005 | $23.85 | $25.08 | $23.85 | $25.00 | 919,536 |
July 01 2005 | $24.15 | $24.17 | $23.87 | $24.03 | 279,656 |