| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $51.84 | $55.09 | $50.45 | $54.92 | 2,414,700 |
January 30 2008 | $54.75 | $54.89 | $52.41 | $52.47 | 2,618,500 |
January 29 2008 | $52.59 | $55.24 | $51.61 | $54.59 | 2,097,000 |
January 28 2008 | $50.87 | $53.16 | $49.45 | $52.21 | 2,541,900 |
January 25 2008 | $53.19 | $53.75 | $50.41 | $50.87 | 2,246,200 |
January 24 2008 | $53.92 | $54.58 | $52.16 | $52.43 | 2,366,800 |
January 23 2008 | $48.14 | $56.10 | $46.94 | $53.70 | 5,698,600 |
January 22 2008 | $44.25 | $50.38 | $44.25 | $49.72 | 5,773,400 |
January 18 2008 | $46.03 | $47.47 | $46.00 | $47.31 | 3,747,200 |
January 17 2008 | $49.29 | $49.82 | $46.20 | $46.60 | 4,492,100 |
January 16 2008 | $49.67 | $51.11 | $48.66 | $49.12 | 7,293,700 |
January 15 2008 | $51.31 | $51.31 | $49.06 | $49.37 | 3,718,000 |
January 14 2008 | $54.20 | $54.20 | $50.72 | $51.57 | 2,838,000 |
January 11 2008 | $53.20 | $54.05 | $52.57 | $52.73 | 1,947,900 |
January 10 2008 | $54.29 | $55.39 | $52.74 | $53.67 | 3,215,200 |
January 09 2008 | $52.56 | $54.70 | $51.98 | $54.37 | 3,015,300 |
January 08 2008 | $55.28 | $55.74 | $51.64 | $51.82 | 4,866,600 |
January 07 2008 | $55.70 | $55.88 | $52.33 | $53.69 | 5,240,000 |
January 04 2008 | $59.07 | $59.07 | $55.26 | $55.49 | 4,019,200 |
January 03 2008 | $62.58 | $63.30 | $59.05 | $59.69 | 4,531,500 |
January 02 2008 | $64.77 | $65.95 | $62.36 | $62.78 | 2,082,800 |