| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $28.37 | $29.00 | $28.16 | $28.89 | 827,594 |
June 29 2006 | $27.55 | $28.40 | $27.51 | $28.33 | 1,142,612 |
June 28 2006 | $27.41 | $27.54 | $26.86 | $27.42 | 843,720 |
June 27 2006 | $27.67 | $27.95 | $27.15 | $27.41 | 625,532 |
June 26 2006 | $27.77 | $28.20 | $27.25 | $27.70 | 804,596 |
June 23 2006 | $25.98 | $28.07 | $25.73 | $27.63 | 2,844,082 |
June 22 2006 | $25.26 | $25.99 | $25.05 | $25.95 | 938,068 |
June 21 2006 | $25.00 | $25.73 | $23.90 | $25.38 | 1,443,484 |
June 20 2006 | $25.20 | $25.44 | $24.70 | $25.03 | 490,952 |
June 19 2006 | $25.85 | $25.85 | $24.94 | $25.14 | 916,936 |
June 16 2006 | $26.02 | $26.13 | $25.15 | $25.69 | 1,499,602 |
June 15 2006 | $24.85 | $26.18 | $24.85 | $26.11 | 1,127,744 |
June 14 2006 | $24.66 | $25.18 | $24.45 | $24.82 | 512,616 |
June 13 2006 | $24.77 | $25.42 | $24.42 | $24.67 | 1,087,246 |
June 12 2006 | $25.16 | $25.45 | $24.63 | $24.71 | 620,682 |
June 09 2006 | $25.56 | $25.69 | $25.18 | $25.20 | 507,064 |
June 08 2006 | $25.38 | $25.86 | $24.86 | $25.40 | 1,798,762 |
June 07 2006 | $24.89 | $25.37 | $24.77 | $25.00 | 1,018,486 |
June 06 2006 | $24.72 | $25.01 | $24.38 | $24.95 | 859,464 |
June 05 2006 | $25.42 | $25.42 | $24.75 | $24.75 | 1,272,024 |
June 02 2006 | $25.11 | $25.68 | $25.09 | $25.55 | 1,468,282 |
June 01 2006 | $24.18 | $25.01 | $23.98 | $25.01 | 1,246,234 |
