| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2007 | $33.61 | $33.80 | $32.93 | $33.59 | 29,107,800 |
October 30 2007 | $33.35 | $33.52 | $33.03 | $33.39 | 20,259,000 |
October 29 2007 | $33.62 | $33.70 | $33.17 | $33.38 | 17,553,900 |
October 26 2007 | $33.36 | $33.71 | $32.57 | $33.42 | 26,594,400 |
October 25 2007 | $32.91 | $33.29 | $32.32 | $32.70 | 34,432,800 |
October 24 2007 | $33.15 | $33.24 | $32.32 | $33.04 | 28,020,700 |
October 23 2007 | $33.61 | $33.61 | $32.87 | $33.24 | 20,194,300 |
October 22 2007 | $33.01 | $33.50 | $32.70 | $33.24 | 25,526,300 |
October 19 2007 | $33.84 | $33.95 | $33.08 | $33.10 | 35,663,200 |
October 18 2007 | $33.70 | $34.08 | $33.23 | $33.99 | 49,030,200 |
October 17 2007 | $35.29 | $35.32 | $34.42 | $34.81 | 28,344,700 |
October 16 2007 | $35.48 | $35.59 | $34.77 | $34.93 | 28,061,000 |
October 15 2007 | $36.18 | $36.23 | $35.47 | $35.78 | 20,870,800 |
October 12 2007 | $36.51 | $36.58 | $36.17 | $36.23 | 14,666,500 |
October 11 2007 | $36.53 | $36.85 | $36.26 | $36.47 | 18,522,300 |
October 10 2007 | $36.32 | $36.51 | $36.17 | $36.39 | 15,382,700 |
October 09 2007 | $36.63 | $36.63 | $36.23 | $36.58 | 14,764,200 |
October 08 2007 | $36.63 | $36.63 | $36.35 | $36.48 | 10,854,900 |
October 05 2007 | $36.56 | $36.83 | $36.54 | $36.67 | 16,607,600 |
October 04 2007 | $36.21 | $36.52 | $36.18 | $36.46 | 16,592,800 |
October 03 2007 | $35.80 | $36.20 | $35.75 | $36.13 | 16,454,000 |
October 02 2007 | $35.48 | $36.09 | $35.45 | $35.99 | 26,625,200 |
October 01 2007 | $34.82 | $35.25 | $34.62 | $35.23 | 22,172,400 |