| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $41.93 | $42.99 | $41.16 | $42.39 | 6,704,064 |
May 29 2008 | $40.98 | $41.04 | $39.83 | $39.93 | 2,241,003 |
May 28 2008 | $40.95 | $41.34 | $40.66 | $40.98 | 1,834,462 |
May 27 2008 | $40.62 | $40.96 | $39.79 | $40.82 | 1,451,736 |
May 23 2008 | $41.07 | $42.02 | $40.33 | $40.45 | 1,877,964 |
May 22 2008 | $39.98 | $41.30 | $39.86 | $40.92 | 1,870,766 |
May 21 2008 | $40.21 | $40.69 | $39.87 | $39.98 | 1,745,025 |
May 20 2008 | $39.58 | $40.49 | $39.29 | $40.21 | 1,226,715 |
May 19 2008 | $40.91 | $40.91 | $39.49 | $39.64 | 2,627,434 |
May 16 2008 | $38.67 | $41.49 | $38.57 | $41.05 | 4,281,329 |
May 15 2008 | $38.67 | $38.68 | $38.29 | $38.66 | 949,513 |
May 14 2008 | $37.87 | $39.41 | $37.83 | $38.66 | 2,226,397 |
May 13 2008 | $37.00 | $37.88 | $36.93 | $37.85 | 1,666,173 |
May 12 2008 | $36.58 | $37.07 | $36.36 | $36.86 | 1,039,903 |
May 09 2008 | $38.53 | $38.57 | $36.23 | $36.60 | 3,739,416 |
May 08 2008 | $34.72 | $35.09 | $34.32 | $34.98 | 1,104,678 |
May 07 2008 | $34.66 | $34.85 | $34.16 | $34.31 | 615,474 |
May 06 2008 | $34.07 | $34.70 | $33.98 | $34.54 | 551,228 |
May 05 2008 | $33.73 | $34.33 | $33.56 | $34.12 | 505,821 |
May 02 2008 | $34.72 | $34.72 | $33.88 | $33.96 | 749,788 |
May 01 2008 | $34.72 | $34.72 | $34.01 | $34.59 | 1,038,950 |
