| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2008 | $36.05 | $36.89 | $35.80 | $35.86 | 5,877,663 |
March 27 2008 | $36.11 | $36.44 | $35.67 | $35.76 | 5,039,628 |
March 26 2008 | $36.20 | $36.25 | $35.22 | $36.00 | 4,792,541 |
March 25 2008 | $36.66 | $36.76 | $35.75 | $36.21 | 7,610,139 |
March 24 2008 | $33.64 | $37.22 | $33.53 | $36.36 | 13,381,588 |
March 20 2008 | $32.38 | $33.49 | $32.05 | $33.41 | 7,275,230 |
March 19 2008 | $32.57 | $33.54 | $32.22 | $32.41 | 6,274,914 |
March 18 2008 | $31.92 | $33.02 | $31.51 | $32.75 | 6,927,487 |
March 17 2008 | $30.17 | $31.87 | $30.17 | $31.10 | 7,227,341 |