| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $37.29 | $37.82 | $36.22 | $36.56 | 46,649,000 |
April 29 2008 | $35.81 | $37.49 | $35.70 | $37.38 | 44,405,000 |
April 28 2008 | $36.52 | $36.54 | $35.72 | $36.04 | 37,941,000 |
April 25 2008 | $35.81 | $36.71 | $35.25 | $36.37 | 96,281,000 |
April 24 2008 | $35.30 | $35.38 | $34.00 | $34.20 | 52,377,000 |
April 23 2008 | $35.20 | $36.48 | $34.77 | $34.97 | 62,800,000 |
April 22 2008 | $35.60 | $35.69 | $34.33 | $35.01 | 47,779,000 |
April 21 2008 | $34.04 | $35.94 | $33.82 | $35.75 | 75,218,000 |
April 18 2008 | $33.50 | $34.29 | $33.12 | $34.10 | 69,167,000 |
April 17 2008 | $31.87 | $32.74 | $30.86 | $30.98 | 80,868,000 |
April 16 2008 | $29.20 | $31.98 | $29.07 | $31.78 | 97,626,000 |
April 15 2008 | $29.39 | $29.68 | $28.52 | $28.84 | 44,104,000 |
April 14 2008 | $28.45 | $29.10 | $28.01 | $28.92 | 41,267,000 |
April 11 2008 | $28.60 | $28.94 | $27.96 | $28.42 | 46,516,000 |
April 10 2008 | $28.80 | $29.37 | $28.01 | $29.20 | 62,805,000 |
April 09 2008 | $29.44 | $29.85 | $28.46 | $28.88 | 64,835,000 |
April 08 2008 | $29.70 | $30.44 | $29.19 | $29.60 | 56,386,000 |
April 07 2008 | $29.88 | $30.69 | $29.43 | $30.00 | 68,938,000 |
April 04 2008 | $28.73 | $30.05 | $28.35 | $29.39 | 79,986,000 |
April 03 2008 | $27.55 | $28.92 | $27.33 | $28.66 | 85,788,000 |
April 02 2008 | $26.94 | $29.20 | $26.44 | $28.15 | 139,822,000 |
April 01 2008 | $24.47 | $27.40 | $24.30 | $27.33 | 99,169,000 |
