| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $20.04 | $20.08 | $19.74 | $19.86 | 7,692,600 |
September 27 2007 | $20.04 | $20.12 | $19.76 | $20.12 | 9,310,800 |
September 26 2007 | $19.80 | $19.95 | $19.57 | $19.89 | 7,828,200 |
September 25 2007 | $19.74 | $19.87 | $19.57 | $19.66 | 6,623,000 |
September 24 2007 | $19.95 | $19.95 | $19.77 | $19.88 | 10,079,400 |
September 21 2007 | $19.78 | $19.89 | $19.69 | $19.88 | 6,591,000 |
September 20 2007 | $19.62 | $19.89 | $19.49 | $19.58 | 7,038,800 |
September 19 2007 | $19.82 | $19.96 | $19.54 | $19.63 | 11,355,200 |
September 18 2007 | $18.99 | $19.70 | $18.90 | $19.50 | 15,390,400 |
September 17 2007 | $18.80 | $19.00 | $18.65 | $18.82 | 7,990,200 |
September 14 2007 | $18.82 | $19.07 | $18.77 | $18.91 | 7,741,000 |
September 13 2007 | $18.68 | $19.03 | $18.64 | $19.00 | 7,275,800 |
September 12 2007 | $18.59 | $18.86 | $18.53 | $18.58 | 7,766,400 |
September 11 2007 | $18.49 | $18.75 | $18.45 | $18.69 | 11,211,600 |
September 10 2007 | $18.45 | $18.53 | $18.02 | $18.26 | 6,822,400 |
September 07 2007 | $18.46 | $18.72 | $18.24 | $18.31 | 10,058,400 |
September 06 2007 | $19.14 | $19.23 | $18.74 | $18.95 | 7,734,200 |
September 05 2007 | $18.85 | $19.07 | $18.66 | $18.97 | 7,681,600 |
September 04 2007 | $18.77 | $19.22 | $18.74 | $19.12 | 9,297,000 |
August 31 2007 | $18.66 | $19.24 | $18.56 | $18.76 | 9,116,800 |
August 30 2007 | $18.15 | $18.52 | $18.01 | $18.29 | 9,601,800 |
August 29 2007 | $18.10 | $18.45 | $17.98 | $18.36 | 10,014,000 |
August 28 2007 | $18.37 | $18.55 | $17.80 | $17.86 | 11,204,800 |
August 27 2007 | $18.75 | $18.87 | $18.64 | $18.69 | 5,476,600 |
August 24 2007 | $18.41 | $18.85 | $18.31 | $18.83 | 7,992,200 |
