| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.41 | $29.26 | $27.83 | $28.20 | 60,206,049 |
May 29 2008 | $26.92 | $28.96 | $26.91 | $28.23 | 130,048,999 |
May 28 2008 | $25.77 | $26.21 | $25.43 | $26.21 | 31,365,160 |
May 27 2008 | $25.03 | $25.53 | $24.92 | $25.47 | 14,335,310 |
May 23 2008 | $24.88 | $25.17 | $24.71 | $24.96 | 12,558,790 |
May 22 2008 | $25.24 | $25.81 | $24.87 | $25.20 | 21,481,430 |
May 21 2008 | $25.34 | $26.13 | $25.23 | $25.46 | 28,608,650 |
May 20 2008 | $25.42 | $25.50 | $24.96 | $25.36 | 19,105,260 |
May 19 2008 | $25.90 | $26.12 | $25.40 | $25.58 | 19,983,680 |
May 16 2008 | $26.31 | $26.38 | $25.63 | $25.89 | 19,817,310 |
May 15 2008 | $26.28 | $26.37 | $25.97 | $26.20 | 16,365,840 |
May 14 2008 | $26.68 | $26.97 | $26.08 | $26.17 | 24,039,700 |
May 13 2008 | $26.66 | $26.74 | $26.18 | $26.38 | 12,932,280 |
May 12 2008 | $26.18 | $26.77 | $25.79 | $26.52 | 23,208,320 |
May 09 2008 | $26.63 | $26.99 | $26.07 | $26.21 | 18,314,460 |
May 08 2008 | $26.86 | $26.86 | $26.22 | $26.80 | 22,813,140 |
May 07 2008 | $27.05 | $27.49 | $26.59 | $26.59 | 28,816,360 |
May 06 2008 | $26.58 | $27.54 | $26.41 | $27.04 | 36,260,850 |
May 05 2008 | $25.77 | $26.86 | $25.76 | $26.57 | 21,563,670 |
May 02 2008 | $27.23 | $27.26 | $25.75 | $26.04 | 44,704,860 |
May 01 2008 | $25.53 | $27.19 | $25.27 | $26.85 | 54,685,509 |
April 30 2008 | $25.21 | $25.85 | $25.12 | $25.41 | 43,711,890 |
April 29 2008 | $23.85 | $25.46 | $23.57 | $25.03 | 131,338,099 |
April 28 2008 | $21.86 | $22.15 | $21.52 | $22.15 | 27,718,490 |
April 25 2008 | $22.38 | $22.40 | $21.63 | $21.69 | 20,300,580 |
