| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2007 | $32.65 | $33.14 | $32.06 | $32.37 | 460,432 |
January 30 2007 | $31.10 | $33.89 | $30.86 | $32.72 | 990,156 |
January 29 2007 | $29.15 | $31.44 | $29.00 | $31.14 | 569,040 |
January 26 2007 | $29.71 | $29.73 | $28.89 | $29.14 | 211,002 |
January 25 2007 | $29.25 | $30.30 | $29.24 | $29.43 | 472,375 |
January 24 2007 | $29.07 | $29.15 | $28.42 | $29.15 | 211,244 |
January 23 2007 | $28.00 | $29.38 | $27.87 | $28.85 | 504,190 |
January 22 2007 | $27.75 | $28.13 | $27.54 | $27.88 | 400,630 |
January 19 2007 | $28.24 | $28.32 | $27.70 | $27.71 | 352,910 |
January 18 2007 | $29.27 | $29.56 | $28.05 | $28.32 | 258,278 |
January 17 2007 | $29.26 | $29.26 | $28.85 | $29.02 | 256,793 |
January 16 2007 | $29.56 | $30.47 | $29.00 | $29.27 | 214,440 |
January 12 2007 | $29.27 | $29.61 | $29.27 | $29.53 | 176,341 |
January 11 2007 | $29.19 | $29.73 | $28.75 | $29.34 | 362,361 |
January 10 2007 | $29.22 | $29.67 | $29.09 | $29.16 | 267,718 |
January 09 2007 | $29.00 | $29.77 | $28.95 | $29.27 | 232,733 |
January 08 2007 | $28.26 | $29.00 | $28.26 | $28.90 | 317,098 |
January 05 2007 | $28.65 | $28.65 | $27.73 | $28.15 | 524,168 |
January 04 2007 | $28.11 | $28.84 | $28.00 | $28.75 | 325,428 |
January 03 2007 | $30.17 | $30.29 | $28.20 | $28.50 | 487,073 |