| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $28.99 | $30.78 | $28.43 | $30.33 | 66,987,800 |
September 29 2008 | $30.26 | $30.85 | $26.63 | $26.63 | 79,528,000 |
September 26 2008 | $26.34 | $31.83 | $26.29 | $31.34 | 148,081,400 |
September 25 2008 | $27.44 | $29.23 | $26.83 | $28.23 | 36,831,300 |
September 24 2008 | $26.96 | $27.61 | $26.13 | $26.31 | 27,186,400 |
September 23 2008 | $26.34 | $27.40 | $26.02 | $26.35 | 32,404,400 |
September 22 2008 | $29.68 | $29.82 | $26.47 | $26.50 | 44,934,200 |
September 19 2008 | $30.53 | $31.18 | $27.64 | $30.56 | 88,523,900 |
September 18 2008 | $23.73 | $26.66 | $22.11 | $26.18 | 132,982,000 |
September 17 2008 | $25.39 | $26.42 | $23.06 | $23.24 | 104,396,300 |
September 16 2008 | $23.11 | $26.60 | $22.75 | $26.46 | 90,368,100 |
September 15 2008 | $24.94 | $27.18 | $24.03 | $24.03 | 92,112,900 |
September 12 2008 | $26.53 | $27.26 | $26.11 | $26.74 | 51,417,100 |
September 11 2008 | $24.85 | $27.08 | $24.63 | $27.05 | 57,012,300 |
September 10 2008 | $25.98 | $26.27 | $25.20 | $25.59 | 46,100,400 |
September 09 2008 | $26.51 | $27.24 | $25.63 | $25.64 | 56,435,300 |
September 08 2008 | $27.54 | $28.36 | $25.98 | $26.99 | 85,629,900 |
September 05 2008 | $24.36 | $25.82 | $24.26 | $25.72 | 42,100,300 |
September 04 2008 | $25.53 | $25.84 | $24.57 | $24.63 | 41,510,300 |
September 03 2008 | $25.27 | $25.82 | $24.97 | $25.79 | 28,787,600 |
September 02 2008 | $25.70 | $26.00 | $25.01 | $25.33 | 33,267,600 |
