| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $68.80 | $69.11 | $66.98 | $68.04 | 1,892,400 |
May 30 2007 | $65.95 | $68.50 | $65.39 | $68.30 | 1,494,257 |
May 29 2007 | $67.10 | $67.57 | $65.36 | $67.13 | 1,281,278 |
May 25 2007 | $65.56 | $66.85 | $65.30 | $66.72 | 984,301 |
May 24 2007 | $66.02 | $67.42 | $64.25 | $65.03 | 1,690,536 |
May 23 2007 | $65.84 | $67.71 | $65.16 | $65.87 | 2,455,581 |
May 22 2007 | $62.03 | $65.63 | $61.43 | $64.90 | 2,567,512 |
May 21 2007 | $62.50 | $63.80 | $61.48 | $62.03 | 2,553,101 |
May 18 2007 | $63.96 | $64.40 | $62.31 | $63.42 | 3,611,989 |
May 17 2007 | $63.86 | $65.99 | $63.46 | $65.17 | 1,572,316 |
May 16 2007 | $63.62 | $64.83 | $61.90 | $64.13 | 2,283,875 |
May 15 2007 | $64.93 | $66.70 | $62.98 | $63.37 | 2,245,231 |
May 14 2007 | $67.96 | $68.95 | $64.99 | $65.26 | 1,937,492 |
May 11 2007 | $69.17 | $69.95 | $66.92 | $67.87 | 2,042,833 |
May 10 2007 | $68.00 | $72.48 | $67.95 | $68.70 | 2,976,248 |
May 09 2007 | $68.01 | $69.00 | $67.68 | $68.58 | 1,421,949 |
May 08 2007 | $68.85 | $70.09 | $67.92 | $68.82 | 2,034,617 |
May 07 2007 | $66.95 | $70.44 | $65.77 | $69.63 | 4,185,317 |
May 04 2007 | $61.55 | $67.50 | $61.48 | $66.70 | 6,099,000 |
May 03 2007 | $59.28 | $59.62 | $57.10 | $57.95 | 1,980,271 |
May 02 2007 | $56.57 | $59.49 | $56.28 | $58.90 | 2,191,091 |
May 01 2007 | $58.99 | $58.99 | $54.20 | $55.56 | 3,315,583 |