| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 29 2005 | $34.87 | $35.08 | $34.66 | $34.93 | 3,669,567 |
July 28 2005 | $34.32 | $34.84 | $34.30 | $34.79 | 3,813,566 |
July 27 2005 | $34.51 | $34.56 | $34.16 | $34.31 | 3,820,622 |
July 26 2005 | $34.76 | $34.76 | $34.37 | $34.37 | 3,186,144 |
July 25 2005 | $34.86 | $35.07 | $34.42 | $34.55 | 3,520,067 |
July 22 2005 | $34.84 | $34.91 | $34.47 | $34.80 | 3,417,211 |
July 21 2005 | $34.99 | $35.12 | $34.59 | $34.72 | 3,348,680 |
July 20 2005 | $34.52 | $34.82 | $34.46 | $34.79 | 3,382,408 |
July 19 2005 | $34.73 | $34.86 | $34.46 | $34.60 | 5,059,558 |
July 18 2005 | $35.14 | $35.47 | $34.60 | $34.72 | 5,539,394 |
July 15 2005 | $35.31 | $35.74 | $34.97 | $35.14 | 4,274,265 |
July 14 2005 | $34.99 | $35.39 | $34.97 | $35.13 | 3,338,754 |
July 13 2005 | $34.98 | $35.13 | $34.71 | $34.99 | 3,945,963 |
July 12 2005 | $35.46 | $35.46 | $34.87 | $34.87 | 4,410,489 |
July 11 2005 | $35.12 | $35.47 | $34.94 | $35.46 | 4,437,040 |
July 08 2005 | $34.42 | $35.05 | $34.28 | $34.93 | 4,000,620 |
July 07 2005 | $33.54 | $34.42 | $33.24 | $34.38 | 4,442,422 |
July 06 2005 | $34.30 | $34.30 | $33.92 | $33.92 | 4,489,306 |
July 05 2005 | $34.02 | $34.41 | $34.00 | $34.29 | 4,783,163 |
July 01 2005 | $33.68 | $34.06 | $33.08 | $34.00 | 10,603,736 |
