| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $29.00 | $29.55 | $28.62 | $28.97 | 37,928,000 |
September 27 2007 | $29.27 | $29.68 | $28.95 | $29.20 | 43,979,000 |
September 26 2007 | $29.74 | $29.78 | $28.52 | $28.79 | 62,892,000 |
September 25 2007 | $29.94 | $30.44 | $29.56 | $29.99 | 63,898,000 |
September 24 2007 | $29.10 | $30.37 | $28.86 | $30.34 | 100,198,000 |
September 21 2007 | $28.16 | $28.50 | $27.86 | $28.46 | 50,305,000 |
September 20 2007 | $27.55 | $28.08 | $27.15 | $27.61 | 56,955,000 |
September 19 2007 | $27.34 | $28.45 | $27.16 | $27.60 | 118,232,000 |
September 18 2007 | $25.97 | $26.88 | $25.53 | $26.88 | 95,312,000 |
September 17 2007 | $23.98 | $25.35 | $23.95 | $25.29 | 66,817,000 |
September 14 2007 | $23.05 | $23.53 | $22.90 | $23.49 | 18,881,000 |
September 13 2007 | $23.29 | $23.50 | $23.08 | $23.25 | 23,305,000 |
September 12 2007 | $22.62 | $23.16 | $22.59 | $23.01 | 35,671,000 |
September 11 2007 | $22.00 | $22.74 | $21.75 | $22.70 | 56,276,000 |
September 10 2007 | $21.76 | $21.90 | $20.88 | $21.81 | 41,236,000 |
September 07 2007 | $21.51 | $21.84 | $21.10 | $21.36 | 35,360,000 |
September 06 2007 | $22.08 | $22.18 | $21.53 | $22.02 | 32,590,000 |
September 05 2007 | $21.55 | $22.24 | $21.42 | $21.97 | 56,142,000 |
September 04 2007 | $20.98 | $21.99 | $20.79 | $21.70 | 56,919,000 |
