| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $33.67 | $33.87 | $32.13 | $32.77 | 442,900 |
September 27 2007 | $34.00 | $34.37 | $33.23 | $33.92 | 374,500 |
September 26 2007 | $33.40 | $34.85 | $33.26 | $34.04 | 604,400 |
September 25 2007 | $33.20 | $33.40 | $32.33 | $33.22 | 513,900 |
September 24 2007 | $33.85 | $34.00 | $33.30 | $33.55 | 830,700 |
September 21 2007 | $32.65 | $33.71 | $32.39 | $33.57 | 1,315,000 |
September 20 2007 | $32.79 | $32.88 | $31.70 | $32.50 | 946,700 |
September 19 2007 | $31.81 | $32.65 | $30.64 | $32.40 | 1,617,700 |
September 18 2007 | $29.78 | $31.19 | $29.56 | $31.12 | 969,700 |
September 17 2007 | $28.11 | $29.77 | $28.11 | $29.23 | 473,800 |
September 14 2007 | $27.73 | $28.04 | $27.54 | $27.99 | 150,000 |
September 13 2007 | $27.87 | $28.11 | $27.59 | $27.78 | 243,800 |
September 12 2007 | $27.28 | $27.93 | $27.15 | $27.73 | 358,100 |
September 11 2007 | $27.06 | $27.67 | $27.02 | $27.49 | 410,100 |
September 10 2007 | $27.06 | $27.06 | $25.75 | $26.24 | 238,800 |
September 07 2007 | $25.54 | $27.15 | $25.04 | $26.97 | 559,100 |
September 06 2007 | $26.01 | $26.44 | $25.40 | $25.85 | 142,100 |
September 05 2007 | $24.38 | $26.12 | $24.22 | $25.93 | 691,200 |
September 04 2007 | $23.35 | $24.50 | $22.87 | $24.49 | 271,000 |
