| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $24.43 | $25.03 | $24.41 | $24.63 | 1,610,972 |
June 27 2008 | $23.83 | $24.49 | $23.83 | $24.42 | 2,282,479 |
June 26 2008 | $24.90 | $24.90 | $23.94 | $23.97 | 1,979,701 |
June 25 2008 | $25.05 | $25.34 | $24.70 | $25.05 | 1,811,132 |
June 24 2008 | $24.88 | $25.24 | $24.46 | $25.01 | 2,154,957 |
June 23 2008 | $25.10 | $25.15 | $24.77 | $25.07 | 1,162,224 |
June 20 2008 | $24.72 | $25.04 | $24.52 | $24.93 | 2,053,724 |
June 19 2008 | $25.13 | $25.37 | $24.79 | $24.84 | 1,760,170 |
June 18 2008 | $25.25 | $25.48 | $24.95 | $25.07 | 993,425 |
June 17 2008 | $25.10 | $25.48 | $25.10 | $25.30 | 1,610,972 |
June 16 2008 | $24.38 | $25.37 | $24.27 | $24.98 | 2,481,256 |
June 13 2008 | $23.62 | $24.42 | $23.57 | $24.38 | 1,754,635 |
June 12 2008 | $23.22 | $23.66 | $22.05 | $23.50 | 2,995,725 |
June 11 2008 | $23.76 | $24.21 | $23.76 | $23.83 | 1,367,689 |
June 10 2008 | $23.82 | $23.82 | $23.42 | $23.73 | 1,415,653 |
June 09 2008 | $24.00 | $24.15 | $23.71 | $23.98 | 1,087,971 |
June 06 2008 | $23.97 | $24.29 | $23.76 | $23.83 | 1,059,838 |
June 05 2008 | $23.89 | $24.07 | $23.40 | $24.07 | 2,399,162 |
June 04 2008 | $23.91 | $24.01 | $23.54 | $23.60 | 1,822,201 |
June 03 2008 | $23.45 | $24.14 | $23.34 | $23.95 | 2,698,712 |
June 02 2008 | $23.48 | $23.59 | $23.13 | $23.33 | 1,647,637 |
May 30 2008 | $23.05 | $23.50 | $22.99 | $23.49 | 4,858,050 |
May 29 2008 | $22.59 | $23.05 | $22.40 | $22.87 | 2,024,207 |
May 28 2008 | $21.94 | $22.64 | $21.78 | $22.60 | 1,721,198 |
May 27 2008 | $21.94 | $21.94 | $21.58 | $21.83 | 1,151,616 |