| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $24.96 | $25.01 | $24.28 | $24.75 | 2,021,000 |
September 27 2007 | $25.44 | $25.79 | $24.74 | $24.98 | 1,791,200 |
September 26 2007 | $25.12 | $25.68 | $24.86 | $25.36 | 2,427,100 |
September 25 2007 | $24.54 | $25.69 | $24.47 | $25.08 | 3,778,800 |
September 24 2007 | $27.65 | $27.69 | $24.23 | $24.49 | 4,869,000 |
September 21 2007 | $28.62 | $28.63 | $27.44 | $27.71 | 1,656,900 |
September 20 2007 | $29.00 | $29.02 | $27.86 | $28.06 | 2,260,100 |
September 19 2007 | $28.28 | $29.17 | $28.27 | $28.72 | 3,340,300 |
September 18 2007 | $28.04 | $28.24 | $27.01 | $28.08 | 3,076,300 |
September 17 2007 | $28.47 | $28.66 | $27.41 | $27.49 | 1,204,300 |
September 14 2007 | $27.75 | $28.58 | $27.64 | $28.36 | 1,243,800 |
September 13 2007 | $28.18 | $28.63 | $27.78 | $28.19 | 898,700 |
September 12 2007 | $29.05 | $29.05 | $27.98 | $28.18 | 1,647,900 |
September 11 2007 | $28.04 | $29.66 | $27.62 | $29.37 | 1,514,000 |
September 10 2007 | $28.59 | $28.88 | $27.49 | $27.82 | 939,100 |
September 07 2007 | $28.88 | $28.88 | $27.36 | $28.10 | 1,243,900 |
September 06 2007 | $29.52 | $29.87 | $28.36 | $29.36 | 1,475,500 |
September 05 2007 | $30.70 | $32.02 | $29.70 | $29.76 | 2,897,900 |
September 04 2007 | $29.09 | $30.83 | $29.09 | $30.70 | 1,676,000 |