| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2006 | $29.15 | $29.22 | $28.70 | $28.79 | 3,383,600 |
January 30 2006 | $29.75 | $29.75 | $29.29 | $29.34 | 2,702,700 |
January 27 2006 | $29.19 | $29.88 | $29.15 | $29.53 | 3,494,100 |
January 26 2006 | $28.84 | $29.56 | $28.82 | $29.31 | 4,758,200 |
January 25 2006 | $28.71 | $28.72 | $28.23 | $28.37 | 2,876,300 |
January 24 2006 | $28.38 | $29.12 | $28.38 | $28.75 | 2,910,100 |
January 23 2006 | $28.65 | $29.00 | $28.61 | $28.89 | 2,488,800 |
January 20 2006 | $29.19 | $29.25 | $28.47 | $28.56 | 5,071,600 |
January 19 2006 | $29.44 | $29.76 | $28.90 | $29.15 | 3,844,700 |
January 18 2006 | $29.46 | $29.76 | $29.22 | $29.31 | 1,454,600 |
January 17 2006 | $29.88 | $29.96 | $29.39 | $29.46 | 2,130,800 |
January 13 2006 | $30.06 | $30.11 | $29.85 | $29.98 | 1,719,600 |
January 12 2006 | $30.25 | $30.38 | $30.00 | $30.05 | 2,501,900 |
January 11 2006 | $29.93 | $30.25 | $29.84 | $30.23 | 2,425,500 |
January 10 2006 | $29.85 | $29.94 | $29.56 | $29.75 | 1,739,000 |
January 09 2006 | $29.64 | $30.04 | $29.60 | $29.97 | 2,201,500 |
January 06 2006 | $29.82 | $30.22 | $29.81 | $29.95 | 2,641,500 |
January 05 2006 | $29.69 | $29.81 | $29.55 | $29.79 | 3,069,300 |
January 04 2006 | $29.18 | $29.57 | $29.09 | $29.50 | 2,285,900 |
January 03 2006 | $28.46 | $29.18 | $28.25 | $29.18 | 3,843,800 |
