| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 29 2007 | $46.91 | $48.81 | $46.91 | $47.81 | 4,810,200 |
June 28 2007 | $45.33 | $46.87 | $45.11 | $46.62 | 3,285,500 |
June 27 2007 | $45.42 | $45.78 | $44.58 | $45.58 | 2,680,900 |
June 26 2007 | $46.76 | $46.94 | $45.59 | $45.70 | 2,393,500 |
June 25 2007 | $46.85 | $46.85 | $45.89 | $46.76 | 3,522,400 |
June 22 2007 | $47.09 | $47.78 | $46.71 | $46.84 | 3,724,300 |
June 21 2007 | $47.44 | $47.44 | $46.71 | $47.16 | 3,482,300 |
June 20 2007 | $47.65 | $47.98 | $47.28 | $47.60 | 3,056,000 |
June 19 2007 | $47.28 | $48.19 | $47.12 | $48.06 | 2,142,600 |
June 18 2007 | $48.22 | $48.44 | $47.25 | $47.43 | 2,847,400 |
June 15 2007 | $49.32 | $49.50 | $48.03 | $48.05 | 3,084,300 |
June 14 2007 | $48.68 | $48.68 | $47.91 | $47.93 | 2,792,400 |
June 13 2007 | $49.69 | $49.69 | $47.84 | $48.49 | 4,147,800 |
June 12 2007 | $50.07 | $50.07 | $48.85 | $49.05 | 4,197,600 |
June 11 2007 | $49.98 | $51.04 | $49.52 | $50.34 | 2,618,100 |
June 08 2007 | $49.00 | $50.61 | $48.82 | $49.98 | 2,930,400 |
June 07 2007 | $51.01 | $51.19 | $48.76 | $49.13 | 3,646,600 |
June 06 2007 | $51.07 | $51.07 | $49.75 | $50.42 | 2,336,900 |
June 05 2007 | $50.57 | $51.71 | $50.37 | $51.07 | 4,077,200 |
June 04 2007 | $49.67 | $50.63 | $49.63 | $50.59 | 3,662,200 |
June 01 2007 | $48.83 | $50.32 | $48.83 | $50.25 | 4,188,000 |
May 31 2007 | $48.39 | $48.83 | $48.03 | $48.83 | 2,656,000 |
May 30 2007 | $47.43 | $48.38 | $47.12 | $48.13 | 2,939,800 |
May 29 2007 | $47.97 | $48.75 | $47.41 | $47.96 | 2,865,300 |
May 25 2007 | $48.48 | $48.73 | $47.04 | $47.93 | 4,765,600 |