| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2008 | $28.71 | $30.49 | $28.16 | $30.05 | 66,987,800 |
September 29 2008 | $29.97 | $30.56 | $26.38 | $26.38 | 79,528,000 |
September 26 2008 | $26.09 | $31.53 | $26.04 | $31.04 | 148,081,400 |
September 25 2008 | $27.18 | $28.95 | $26.57 | $27.96 | 36,831,300 |
September 24 2008 | $26.70 | $27.34 | $25.88 | $26.06 | 27,186,400 |
September 23 2008 | $26.09 | $27.14 | $25.77 | $26.10 | 32,404,400 |
September 22 2008 | $29.40 | $29.53 | $26.22 | $26.25 | 44,934,200 |
September 19 2008 | $30.24 | $30.88 | $27.38 | $30.27 | 88,523,900 |
September 18 2008 | $23.50 | $26.41 | $21.90 | $25.93 | 132,982,000 |
September 17 2008 | $25.14 | $26.17 | $22.84 | $23.01 | 104,396,300 |
September 16 2008 | $22.89 | $26.35 | $22.53 | $26.21 | 90,368,100 |
September 15 2008 | $24.70 | $26.93 | $23.80 | $23.80 | 92,112,900 |
September 12 2008 | $26.28 | $27.00 | $25.86 | $26.49 | 51,417,100 |
September 11 2008 | $24.61 | $26.82 | $24.40 | $26.80 | 57,012,300 |
September 10 2008 | $25.73 | $26.02 | $24.96 | $25.35 | 46,100,400 |
September 09 2008 | $26.26 | $26.98 | $25.38 | $25.39 | 56,435,300 |
September 08 2008 | $27.27 | $28.09 | $25.73 | $26.73 | 85,629,900 |
September 05 2008 | $24.13 | $25.57 | $24.03 | $25.48 | 42,100,300 |
September 04 2008 | $25.28 | $25.59 | $24.34 | $24.39 | 41,510,300 |
September 03 2008 | $25.03 | $25.57 | $24.73 | $25.55 | 28,787,600 |
September 02 2008 | $25.45 | $25.75 | $24.77 | $25.09 | 33,267,600 |