| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2005 | $28.33 | $28.58 | $28.02 | $28.30 | 97,800 |
May 27 2005 | $28.50 | $28.59 | $28.12 | $28.24 | 61,700 |
May 26 2005 | $28.07 | $28.59 | $28.07 | $28.46 | 373,900 |
May 25 2005 | $28.23 | $28.33 | $27.85 | $28.07 | 598,700 |
May 24 2005 | $28.33 | $28.45 | $28.06 | $28.18 | 322,000 |
May 23 2005 | $28.39 | $28.85 | $28.16 | $28.33 | 274,200 |
May 20 2005 | $28.46 | $28.59 | $27.76 | $28.51 | 440,300 |
May 19 2005 | $27.17 | $28.65 | $27.17 | $28.50 | 1,119,800 |
May 18 2005 | $26.56 | $27.12 | $26.41 | $27.03 | 565,100 |
May 17 2005 | $26.14 | $26.64 | $26.03 | $26.51 | 132,600 |
May 16 2005 | $25.49 | $26.28 | $25.49 | $26.25 | 425,400 |
May 13 2005 | $25.97 | $26.09 | $25.58 | $25.63 | 460,600 |
May 12 2005 | $26.67 | $27.04 | $25.89 | $26.01 | 320,100 |
May 11 2005 | $26.95 | $27.04 | $26.55 | $26.76 | 221,500 |
May 10 2005 | $27.23 | $27.35 | $26.79 | $26.90 | 401,700 |
May 09 2005 | $27.07 | $27.80 | $27.00 | $27.63 | 388,200 |
May 06 2005 | $27.32 | $27.81 | $27.07 | $27.11 | 322,800 |
May 05 2005 | $27.38 | $27.63 | $26.98 | $27.26 | 927,800 |
May 04 2005 | $24.94 | $26.90 | $24.90 | $26.72 | 3,399,900 |
May 03 2005 | $22.65 | $23.09 | $22.05 | $22.05 | 766,800 |
May 02 2005 | $22.59 | $23.29 | $22.49 | $22.65 | 577,900 |
