| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $41.83 | $42.05 | $41.09 | $41.60 | 2,039,600 |
May 30 2007 | $40.29 | $41.43 | $40.13 | $41.43 | 1,995,200 |
May 29 2007 | $40.96 | $41.67 | $40.53 | $40.67 | 2,320,300 |
May 25 2007 | $40.08 | $40.93 | $40.03 | $40.90 | 1,902,700 |
May 24 2007 | $41.37 | $41.53 | $39.38 | $39.79 | 3,538,200 |
May 23 2007 | $40.86 | $41.91 | $40.62 | $41.08 | 2,584,100 |
May 22 2007 | $40.97 | $41.29 | $40.39 | $40.51 | 1,884,900 |
May 21 2007 | $40.11 | $41.40 | $40.11 | $41.06 | 2,845,300 |
May 18 2007 | $40.53 | $40.74 | $39.94 | $40.06 | 2,494,400 |
May 17 2007 | $40.25 | $40.56 | $39.65 | $40.49 | 2,284,400 |
May 16 2007 | $40.28 | $40.65 | $39.51 | $40.37 | 1,893,100 |
May 15 2007 | $40.21 | $40.82 | $39.95 | $40.08 | 2,306,300 |
May 14 2007 | $40.50 | $40.83 | $40.02 | $40.18 | 1,945,700 |
May 11 2007 | $39.63 | $40.80 | $39.44 | $40.41 | 2,615,800 |
May 10 2007 | $40.02 | $40.27 | $39.38 | $39.65 | 3,368,400 |
May 09 2007 | $40.05 | $40.94 | $39.73 | $40.32 | 3,412,800 |
May 08 2007 | $40.10 | $40.49 | $39.22 | $40.29 | 2,930,900 |
May 07 2007 | $40.94 | $41.77 | $40.46 | $40.48 | 4,074,000 |
May 04 2007 | $39.34 | $40.82 | $39.34 | $40.30 | 4,649,100 |
May 03 2007 | $38.74 | $39.60 | $38.28 | $39.40 | 4,414,600 |
May 02 2007 | $36.95 | $38.34 | $36.95 | $38.11 | 2,756,700 |
May 01 2007 | $37.44 | $37.84 | $36.85 | $37.34 | 2,793,400 |
