| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.36 | $29.21 | $27.78 | $28.15 | 60,206,049 |
May 29 2008 | $26.87 | $28.91 | $26.86 | $28.18 | 130,048,999 |
May 28 2008 | $25.73 | $26.16 | $25.38 | $26.16 | 31,365,160 |
May 27 2008 | $24.99 | $25.48 | $24.88 | $25.42 | 14,335,310 |
May 23 2008 | $24.84 | $25.12 | $24.66 | $24.92 | 12,558,790 |
May 22 2008 | $25.20 | $25.76 | $24.83 | $25.16 | 21,481,430 |
May 21 2008 | $25.30 | $26.09 | $25.19 | $25.41 | 28,608,650 |
May 20 2008 | $25.37 | $25.46 | $24.92 | $25.32 | 19,105,260 |
May 19 2008 | $25.86 | $26.07 | $25.35 | $25.54 | 19,983,680 |
May 16 2008 | $26.27 | $26.34 | $25.59 | $25.85 | 19,817,310 |
May 15 2008 | $26.23 | $26.33 | $25.92 | $26.15 | 16,365,840 |
May 14 2008 | $26.63 | $26.92 | $26.04 | $26.12 | 24,039,700 |
May 13 2008 | $26.62 | $26.69 | $26.14 | $26.34 | 12,932,280 |
May 12 2008 | $26.13 | $26.72 | $25.75 | $26.47 | 23,208,320 |
May 09 2008 | $26.59 | $26.94 | $26.02 | $26.16 | 18,314,460 |
May 08 2008 | $26.82 | $26.82 | $26.17 | $26.76 | 22,813,140 |
May 07 2008 | $27.00 | $27.45 | $26.54 | $26.54 | 28,816,360 |
May 06 2008 | $26.53 | $27.49 | $26.36 | $27.00 | 36,260,850 |
May 05 2008 | $25.73 | $26.81 | $25.72 | $26.52 | 21,563,670 |
May 02 2008 | $27.18 | $27.21 | $25.70 | $26.00 | 44,704,860 |
May 01 2008 | $25.49 | $27.15 | $25.23 | $26.81 | 54,685,509 |
April 30 2008 | $25.17 | $25.81 | $25.08 | $25.37 | 43,711,890 |
April 29 2008 | $23.81 | $25.42 | $23.53 | $24.99 | 131,338,099 |
April 28 2008 | $21.82 | $22.12 | $21.48 | $22.12 | 27,718,490 |
April 25 2008 | $22.34 | $22.37 | $21.59 | $21.65 | 20,300,580 |