| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2006 | $36.01 | $36.75 | $34.13 | $36.71 | 14,515,300 |
June 29 2006 | $30.12 | $32.03 | $29.69 | $32.03 | 1,639,800 |
June 28 2006 | $30.39 | $30.64 | $29.18 | $29.62 | 1,399,100 |
June 27 2006 | $32.03 | $32.19 | $29.94 | $30.22 | 1,070,800 |
June 26 2006 | $31.85 | $32.53 | $31.65 | $32.15 | 815,100 |
June 23 2006 | $30.81 | $31.95 | $30.14 | $31.66 | 754,400 |
June 22 2006 | $32.58 | $32.76 | $30.82 | $30.99 | 1,512,800 |
June 21 2006 | $31.15 | $32.97 | $30.56 | $32.67 | 1,203,300 |
June 20 2006 | $31.14 | $31.65 | $30.73 | $31.18 | 952,600 |
June 19 2006 | $32.97 | $32.98 | $30.79 | $31.06 | 1,451,900 |
June 16 2006 | $33.00 | $33.27 | $32.28 | $33.06 | 2,751,800 |
June 15 2006 | $31.58 | $33.29 | $31.50 | $32.98 | 1,688,600 |
June 14 2006 | $29.69 | $31.48 | $29.68 | $31.35 | 1,460,100 |
June 13 2006 | $30.53 | $31.33 | $29.50 | $29.78 | 1,239,800 |
June 12 2006 | $31.88 | $32.36 | $30.20 | $30.41 | 1,343,600 |
June 09 2006 | $32.21 | $33.19 | $31.42 | $32.00 | 1,329,300 |
June 08 2006 | $31.51 | $32.21 | $30.47 | $31.91 | 1,535,700 |
June 07 2006 | $31.76 | $33.03 | $31.41 | $31.75 | 999,900 |
June 06 2006 | $31.44 | $32.90 | $30.70 | $31.89 | 1,573,000 |
June 05 2006 | $34.50 | $34.72 | $31.38 | $31.44 | 2,146,300 |
June 02 2006 | $34.60 | $34.97 | $34.07 | $34.67 | 1,116,400 |
June 01 2006 | $34.50 | $34.91 | $33.74 | $34.35 | 1,664,600 |
May 31 2006 | $32.87 | $35.00 | $32.85 | $34.50 | 4,798,800 |
May 30 2006 | $33.58 | $33.90 | $32.50 | $32.62 | 1,082,000 |
May 26 2006 | $33.10 | $33.84 | $32.72 | $33.75 | 994,900 |