| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.31 | $29.16 | $27.73 | $28.10 | 60,206,049 |
May 29 2008 | $26.83 | $28.86 | $26.81 | $28.13 | 130,048,999 |
May 28 2008 | $25.68 | $26.12 | $25.34 | $26.12 | 31,365,160 |
May 27 2008 | $24.95 | $25.44 | $24.84 | $25.38 | 14,335,310 |
May 23 2008 | $24.79 | $25.08 | $24.62 | $24.88 | 12,558,790 |
May 22 2008 | $25.16 | $25.72 | $24.79 | $25.12 | 21,481,430 |
May 21 2008 | $25.26 | $26.04 | $25.15 | $25.37 | 28,608,650 |
May 20 2008 | $25.33 | $25.41 | $24.87 | $25.28 | 19,105,260 |
May 19 2008 | $25.81 | $26.03 | $25.31 | $25.49 | 19,983,680 |
May 16 2008 | $26.22 | $26.29 | $25.55 | $25.80 | 19,817,310 |
May 15 2008 | $26.19 | $26.28 | $25.88 | $26.11 | 16,365,840 |
May 14 2008 | $26.59 | $26.88 | $25.99 | $26.08 | 24,039,700 |
May 13 2008 | $26.57 | $26.65 | $26.09 | $26.29 | 12,932,280 |
May 12 2008 | $26.09 | $26.67 | $25.70 | $26.43 | 23,208,320 |
May 09 2008 | $26.54 | $26.90 | $25.98 | $26.12 | 18,314,460 |
May 08 2008 | $26.77 | $26.77 | $26.13 | $26.71 | 22,813,140 |
May 07 2008 | $26.95 | $27.40 | $26.50 | $26.50 | 28,816,360 |
May 06 2008 | $26.49 | $27.44 | $26.32 | $26.95 | 36,260,850 |
May 05 2008 | $25.69 | $26.77 | $25.68 | $26.48 | 21,563,670 |
May 02 2008 | $27.14 | $27.17 | $25.66 | $25.95 | 44,704,860 |
May 01 2008 | $25.45 | $27.10 | $25.19 | $26.76 | 54,685,509 |
April 30 2008 | $25.13 | $25.76 | $25.04 | $25.33 | 43,711,890 |
April 29 2008 | $23.77 | $25.38 | $23.49 | $24.94 | 131,338,099 |
April 28 2008 | $21.79 | $22.08 | $21.45 | $22.08 | 27,718,490 |
April 25 2008 | $22.30 | $22.33 | $21.56 | $21.61 | 20,300,580 |