| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $29.29 | $29.69 | $29.09 | $29.26 | 853,800 |
June 28 2007 | $29.55 | $29.56 | $29.09 | $29.24 | 995,400 |
June 27 2007 | $28.44 | $29.18 | $28.42 | $29.10 | 971,100 |
June 26 2007 | $28.71 | $29.01 | $28.45 | $28.70 | 1,073,600 |
June 25 2007 | $28.86 | $29.13 | $28.57 | $28.64 | 1,086,800 |
June 22 2007 | $29.24 | $30.02 | $28.96 | $29.11 | 1,931,900 |
June 21 2007 | $28.63 | $28.86 | $28.10 | $28.62 | 1,567,500 |
June 20 2007 | $28.25 | $28.93 | $28.21 | $28.28 | 2,211,900 |
June 19 2007 | $28.55 | $28.92 | $27.72 | $28.42 | 2,921,400 |
June 18 2007 | $30.22 | $30.22 | $29.05 | $29.30 | 1,639,000 |
June 15 2007 | $30.34 | $30.50 | $30.20 | $30.28 | 835,800 |
June 14 2007 | $30.19 | $30.45 | $29.87 | $30.15 | 916,100 |
June 13 2007 | $30.03 | $30.34 | $29.94 | $30.19 | 968,900 |
June 12 2007 | $30.20 | $30.34 | $29.67 | $29.80 | 732,300 |
June 11 2007 | $30.33 | $30.54 | $30.17 | $30.42 | 519,100 |
June 08 2007 | $30.35 | $30.60 | $30.14 | $30.45 | 702,200 |
June 07 2007 | $30.95 | $31.19 | $30.31 | $30.50 | 866,600 |
June 06 2007 | $31.43 | $31.57 | $30.91 | $31.16 | 546,700 |
June 05 2007 | $31.32 | $31.78 | $31.32 | $31.58 | 374,000 |
June 04 2007 | $31.24 | $31.62 | $31.23 | $31.59 | 596,200 |
June 01 2007 | $30.94 | $31.45 | $30.94 | $31.38 | 955,300 |
May 31 2007 | $31.81 | $31.81 | $30.78 | $30.78 | 1,920,400 |
May 30 2007 | $31.05 | $31.66 | $30.76 | $31.66 | 836,800 |
May 29 2007 | $30.84 | $31.25 | $30.82 | $31.14 | 735,100 |
May 25 2007 | $30.10 | $30.96 | $29.76 | $30.88 | 810,000 |