| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2006 | $30.80 | $30.93 | $30.61 | $30.67 | 10,968,800 |
March 30 2006 | $30.85 | $31.04 | $27.57 | $30.72 | 12,825,100 |
March 29 2006 | $31.10 | $31.19 | $30.80 | $30.96 | 11,836,200 |
March 28 2006 | $31.40 | $31.66 | $30.95 | $31.02 | 16,062,300 |
March 27 2006 | $31.52 | $31.61 | $31.44 | $31.54 | 10,450,300 |
March 24 2006 | $31.51 | $31.66 | $31.43 | $31.59 | 10,480,400 |
March 23 2006 | $31.57 | $31.64 | $31.39 | $31.46 | 10,793,900 |
March 22 2006 | $31.25 | $31.75 | $31.25 | $31.65 | 11,157,200 |
March 21 2006 | $31.49 | $31.64 | $31.33 | $31.37 | 11,774,400 |
March 20 2006 | $31.46 | $31.66 | $31.36 | $31.59 | 11,243,700 |
March 17 2006 | $31.64 | $31.64 | $31.42 | $31.59 | 18,970,500 |
March 16 2006 | $31.31 | $31.59 | $31.31 | $31.50 | 13,005,400 |
March 15 2006 | $31.02 | $31.34 | $30.90 | $31.25 | 11,344,600 |
March 14 2006 | $30.98 | $31.25 | $30.94 | $31.16 | 14,364,000 |
March 13 2006 | $30.96 | $31.12 | $30.84 | $30.94 | 10,090,800 |
March 10 2006 | $30.65 | $30.98 | $30.61 | $30.95 | 12,535,400 |
March 09 2006 | $30.78 | $30.86 | $30.64 | $30.68 | 11,922,700 |
March 08 2006 | $30.59 | $30.91 | $30.59 | $30.79 | 14,201,200 |
March 07 2006 | $30.37 | $30.78 | $30.34 | $30.73 | 12,816,300 |
March 06 2006 | $30.38 | $30.51 | $30.25 | $30.45 | 11,318,300 |
March 03 2006 | $30.36 | $30.64 | $30.30 | $30.44 | 12,399,500 |
March 02 2006 | $30.48 | $30.55 | $30.24 | $30.41 | 14,367,400 |
March 01 2006 | $30.55 | $30.76 | $30.52 | $30.71 | 15,576,200 |
