| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $40.77 | $40.81 | $40.22 | $40.65 | 1,756,700 |
June 28 2007 | $40.86 | $41.02 | $40.09 | $40.42 | 2,572,000 |
June 27 2007 | $38.62 | $40.40 | $37.46 | $40.20 | 4,991,800 |
June 26 2007 | $41.57 | $41.70 | $38.90 | $38.92 | 4,855,800 |
June 25 2007 | $42.59 | $42.61 | $41.12 | $41.23 | 2,333,900 |
June 22 2007 | $43.30 | $43.38 | $42.18 | $42.54 | 2,647,900 |
June 21 2007 | $42.65 | $43.42 | $42.03 | $43.42 | 1,698,900 |
June 20 2007 | $43.65 | $43.94 | $42.54 | $42.65 | 2,034,500 |
June 19 2007 | $43.56 | $43.82 | $42.78 | $43.54 | 1,760,500 |
June 18 2007 | $44.63 | $44.70 | $43.36 | $43.50 | 2,253,500 |
June 15 2007 | $43.46 | $44.82 | $43.22 | $44.50 | 4,038,200 |
June 14 2007 | $42.17 | $43.09 | $41.91 | $43.03 | 2,632,500 |
June 13 2007 | $41.04 | $41.77 | $40.79 | $41.65 | 2,168,700 |
June 12 2007 | $41.50 | $41.83 | $40.74 | $40.89 | 2,101,600 |
June 11 2007 | $41.70 | $42.25 | $41.48 | $41.58 | 1,807,600 |
June 08 2007 | $40.66 | $41.65 | $40.24 | $41.62 | 3,122,900 |
June 07 2007 | $41.86 | $42.74 | $40.53 | $41.07 | 3,745,000 |
June 06 2007 | $43.29 | $43.37 | $41.59 | $41.92 | 3,250,400 |
June 05 2007 | $44.02 | $44.02 | $42.69 | $43.19 | 3,660,300 |
June 04 2007 | $42.47 | $43.88 | $42.10 | $43.74 | 4,112,900 |
June 01 2007 | $41.81 | $42.66 | $41.73 | $42.57 | 2,333,700 |
