| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $20.24 | $24.33 | $19.62 | $23.71 | 5,075,055 |
October 30 2008 | $21.23 | $21.60 | $19.74 | $20.24 | 4,215,640 |
October 29 2008 | $22.47 | $22.59 | $18.62 | $19.24 | 5,523,995 |
October 28 2008 | $20.48 | $22.72 | $17.75 | $22.72 | 5,216,630 |
October 27 2008 | $21.10 | $21.23 | $16.76 | $16.76 | 5,245,140 |
October 24 2008 | $21.85 | $23.96 | $21.10 | $21.10 | 5,485,155 |
October 23 2008 | $27.56 | $27.56 | $25.20 | $26.07 | 3,258,275 |
October 22 2008 | $26.94 | $28.18 | $26.19 | $26.19 | 2,741,625 |
October 21 2008 | $27.81 | $29.17 | $27.06 | $27.44 | 2,586,370 |
October 20 2008 | $29.05 | $29.05 | $26.82 | $28.68 | 4,213,550 |
October 17 2008 | $27.06 | $31.16 | $26.07 | $26.07 | 5,304,725 |
October 16 2008 | $31.53 | $31.53 | $27.06 | $30.17 | 4,306,000 |
October 15 2008 | $33.15 | $33.52 | $30.04 | $30.17 | 3,301,435 |
October 14 2008 | $36.75 | $36.75 | $31.16 | $34.76 | 5,128,935 |
October 13 2008 | $36.50 | $37.24 | $28.31 | $31.91 | 7,061,250 |
October 10 2008 | $26.07 | $29.80 | $23.59 | $28.93 | 11,405,465 |
October 09 2008 | $41.71 | $41.84 | $29.67 | $29.67 | 11,667,595 |
October 08 2008 | $43.33 | $47.18 | $39.60 | $39.60 | 4,358,750 |
October 07 2008 | $52.39 | $52.39 | $43.58 | $43.58 | 4,507,990 |
October 06 2008 | $42.58 | $49.53 | $40.35 | $48.04 | 6,544,485 |
October 03 2008 | $57.36 | $61.58 | $46.06 | $47.92 | 12,031,170 |
October 02 2008 | $54.50 | $54.62 | $46.55 | $49.66 | 4,906,840 |
October 01 2008 | $46.31 | $49.66 | $43.45 | $49.04 | 6,169,945 |