| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $49.33 | $49.66 | $47.78 | $48.64 | 4,958,000 |
June 28 2007 | $48.40 | $49.56 | $48.35 | $49.20 | 5,216,000 |
June 27 2007 | $47.21 | $48.41 | $47.21 | $48.24 | 3,353,500 |
June 26 2007 | $48.01 | $48.28 | $47.35 | $47.60 | 4,455,800 |
June 25 2007 | $47.48 | $47.86 | $47.05 | $47.83 | 3,838,500 |
June 22 2007 | $47.67 | $48.08 | $47.31 | $47.48 | 2,765,100 |
June 21 2007 | $46.84 | $48.28 | $46.52 | $48.16 | 3,668,800 |
June 20 2007 | $47.20 | $47.96 | $46.78 | $46.82 | 3,682,000 |
June 19 2007 | $47.45 | $47.78 | $46.76 | $46.90 | 3,379,900 |
June 18 2007 | $48.92 | $49.08 | $47.44 | $47.81 | 4,442,000 |
June 15 2007 | $48.66 | $49.13 | $48.42 | $48.85 | 4,251,400 |
June 14 2007 | $46.96 | $48.58 | $46.81 | $48.05 | 5,611,800 |
June 13 2007 | $45.90 | $46.97 | $45.61 | $46.96 | 4,882,900 |
June 12 2007 | $46.12 | $46.21 | $45.22 | $45.59 | 4,697,300 |
June 11 2007 | $45.84 | $46.81 | $45.02 | $46.52 | 8,747,100 |
June 08 2007 | $43.06 | $45.69 | $42.98 | $45.60 | 10,677,800 |
June 07 2007 | $43.27 | $44.00 | $42.00 | $42.23 | 4,643,900 |
June 06 2007 | $43.76 | $43.93 | $42.99 | $43.70 | 3,343,300 |
June 05 2007 | $43.78 | $44.20 | $43.66 | $44.05 | 3,950,000 |
June 04 2007 | $43.04 | $44.68 | $42.87 | $43.83 | 3,934,900 |
June 01 2007 | $44.44 | $44.80 | $43.56 | $43.62 | 2,982,300 |
May 31 2007 | $42.99 | $45.00 | $42.90 | $44.21 | 6,368,600 |
May 30 2007 | $42.00 | $43.40 | $41.27 | $42.61 | 5,087,900 |
May 29 2007 | $43.17 | $43.35 | $41.75 | $41.96 | 5,317,200 |
May 25 2007 | $42.85 | $43.53 | $42.74 | $43.14 | 3,585,800 |