| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $63.68 | $63.80 | $59.47 | $59.99 | 1,576,381 |
April 27 2007 | $63.00 | $63.74 | $61.77 | $63.64 | 821,246 |
April 26 2007 | $65.06 | $65.56 | $63.48 | $63.95 | 1,094,281 |
April 25 2007 | $64.00 | $65.60 | $63.10 | $64.89 | 1,731,860 |
April 24 2007 | $63.66 | $64.10 | $62.20 | $63.67 | 1,053,789 |
April 23 2007 | $61.16 | $64.00 | $61.02 | $63.14 | 1,369,788 |
April 20 2007 | $61.92 | $62.00 | $59.93 | $60.91 | 1,158,849 |
April 19 2007 | $60.55 | $62.30 | $59.25 | $60.17 | 1,530,563 |
April 18 2007 | $61.80 | $63.24 | $60.63 | $61.76 | 1,711,356 |
April 17 2007 | $64.24 | $64.24 | $62.12 | $62.39 | 2,005,687 |
April 16 2007 | $61.87 | $65.13 | $61.34 | $64.94 | 2,147,708 |
April 13 2007 | $63.29 | $63.70 | $60.90 | $61.26 | 1,646,377 |
April 12 2007 | $61.73 | $63.50 | $60.85 | $62.91 | 1,351,958 |
April 11 2007 | $61.28 | $63.19 | $60.72 | $62.23 | 3,056,495 |
April 10 2007 | $57.47 | $61.20 | $57.04 | $60.15 | 2,578,456 |
April 09 2007 | $57.43 | $58.40 | $56.00 | $57.51 | 959,181 |
April 05 2007 | $57.09 | $58.46 | $56.30 | $56.46 | 883,267 |
April 04 2007 | $55.43 | $57.70 | $55.01 | $57.29 | 1,205,286 |
April 03 2007 | $55.88 | $56.75 | $54.49 | $55.75 | 1,176,896 |
April 02 2007 | $52.10 | $55.90 | $52.08 | $55.89 | 1,701,810 |