| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $21.56 | $21.72 | $21.45 | $21.55 | 32,658,270 |
September 27 2007 | $21.48 | $21.66 | $21.37 | $21.62 | 38,078,422 |
September 26 2007 | $21.24 | $21.47 | $21.21 | $21.46 | 64,841,422 |
September 25 2007 | $20.65 | $21.16 | $20.59 | $21.10 | 47,881,820 |
September 24 2007 | $20.96 | $21.10 | $20.65 | $20.74 | 41,162,793 |
September 21 2007 | $21.18 | $21.18 | $20.94 | $21.01 | 56,794,848 |
September 20 2007 | $20.81 | $21.07 | $20.76 | $20.95 | 33,241,910 |
September 19 2007 | $20.97 | $21.13 | $20.85 | $20.88 | 49,601,910 |
September 18 2007 | $20.54 | $20.84 | $20.43 | $20.84 | 56,127,879 |
September 17 2007 | $20.38 | $20.65 | $20.33 | $20.49 | 29,932,430 |
September 14 2007 | $20.45 | $20.62 | $20.26 | $20.53 | 31,406,051 |
September 13 2007 | $20.79 | $20.84 | $20.43 | $20.50 | 33,563,160 |
September 12 2007 | $20.86 | $20.90 | $20.64 | $20.67 | 35,046,621 |
September 11 2007 | $20.79 | $20.93 | $20.64 | $20.92 | 33,067,289 |
September 10 2007 | $20.62 | $20.82 | $20.31 | $20.65 | 40,171,871 |
September 07 2007 | $20.45 | $20.67 | $20.23 | $20.51 | 60,743,473 |
September 06 2007 | $21.06 | $21.10 | $20.64 | $20.71 | 45,707,738 |
September 05 2007 | $20.88 | $21.01 | $20.77 | $20.96 | 53,358,367 |
September 04 2007 | $20.78 | $21.14 | $20.65 | $21.03 | 54,092,633 |
August 31 2007 | $20.73 | $20.80 | $20.60 | $20.77 | 39,063,008 |
August 30 2007 | $20.05 | $20.80 | $20.01 | $20.45 | 56,216,039 |
August 29 2007 | $19.87 | $20.18 | $19.84 | $20.17 | 39,590,922 |
August 28 2007 | $20.08 | $20.23 | $19.77 | $19.78 | 41,950,320 |
August 27 2007 | $19.85 | $20.33 | $19.85 | $20.23 | 43,413,301 |
August 24 2007 | $19.65 | $20.00 | $19.56 | $19.99 | 33,949,953 |
