| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $26.45 | $26.83 | $25.99 | $26.04 | 15,850,700 |
June 27 2008 | $26.31 | $26.64 | $26.23 | $26.34 | 20,844,300 |
June 26 2008 | $26.84 | $26.95 | $26.30 | $26.31 | 19,848,000 |
June 25 2008 | $27.04 | $27.40 | $26.95 | $27.11 | 16,132,100 |
June 24 2008 | $26.91 | $27.12 | $26.67 | $26.89 | 17,528,500 |
June 23 2008 | $26.81 | $27.07 | $26.74 | $27.03 | 10,850,800 |
June 20 2008 | $27.24 | $27.31 | $26.65 | $26.65 | 21,345,000 |
June 19 2008 | $27.50 | $27.64 | $27.18 | $27.45 | 13,913,000 |
June 18 2008 | $27.51 | $27.83 | $27.35 | $27.50 | 12,078,500 |
June 17 2008 | $28.25 | $28.26 | $27.62 | $27.63 | 9,163,100 |
June 16 2008 | $28.18 | $28.29 | $27.86 | $28.08 | 10,955,100 |
June 13 2008 | $27.94 | $28.33 | $27.83 | $28.31 | 9,153,300 |
June 12 2008 | $27.98 | $28.12 | $27.64 | $27.74 | 13,138,800 |
June 11 2008 | $28.16 | $28.32 | $27.75 | $27.76 | 12,419,500 |
June 10 2008 | $27.45 | $28.37 | $27.45 | $28.23 | 16,606,900 |
June 09 2008 | $27.80 | $27.82 | $27.40 | $27.69 | 10,011,900 |
June 06 2008 | $28.49 | $28.62 | $27.51 | $27.55 | 16,597,800 |
June 05 2008 | $28.64 | $28.96 | $28.46 | $28.78 | 11,640,300 |
June 04 2008 | $27.66 | $28.86 | $27.66 | $28.66 | 24,630,200 |
June 03 2008 | $27.94 | $27.96 | $27.54 | $27.69 | 11,060,000 |
June 02 2008 | $27.95 | $28.03 | $27.58 | $27.79 | 10,323,300 |
