| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 01 2008 | $25.41 | $27.06 | $25.15 | $26.72 | 54,685,509 |
April 30 2008 | $25.09 | $25.72 | $25.00 | $25.29 | 43,711,890 |
April 29 2008 | $23.73 | $25.34 | $23.45 | $24.91 | 131,338,099 |
April 28 2008 | $21.76 | $22.05 | $21.42 | $22.05 | 27,718,490 |
April 25 2008 | $22.27 | $22.30 | $21.52 | $21.58 | 20,300,580 |
April 24 2008 | $21.33 | $21.93 | $21.05 | $21.78 | 16,941,960 |
April 23 2008 | $21.25 | $21.57 | $21.05 | $21.27 | 14,533,220 |
April 22 2008 | $21.52 | $21.73 | $21.27 | $21.33 | 11,483,540 |
April 21 2008 | $21.33 | $21.68 | $21.00 | $21.45 | 17,707,240 |
April 18 2008 | $21.31 | $21.75 | $21.09 | $21.25 | 28,232,740 |
April 17 2008 | $20.91 | $21.07 | $20.68 | $20.95 | 10,527,030 |
April 16 2008 | $20.60 | $21.08 | $20.28 | $20.95 | 23,104,700 |
April 15 2008 | $20.74 | $20.86 | $19.99 | $20.43 | 25,932,300 |
April 14 2008 | $20.68 | $20.91 | $20.19 | $20.65 | 23,534,520 |
April 11 2008 | $20.52 | $21.00 | $20.49 | $20.78 | 16,115,960 |
April 10 2008 | $21.02 | $21.12 | $20.55 | $20.81 | 19,745,660 |
April 09 2008 | $21.09 | $21.47 | $20.62 | $20.80 | 22,074,940 |
April 08 2008 | $20.48 | $21.16 | $20.48 | $21.04 | 23,545,800 |
April 07 2008 | $20.81 | $21.17 | $20.48 | $20.57 | 19,721,320 |
April 04 2008 | $21.07 | $21.15 | $20.47 | $20.58 | 19,507,150 |
April 03 2008 | $20.17 | $21.01 | $20.17 | $21.01 | 25,036,450 |
April 02 2008 | $20.84 | $20.89 | $20.29 | $20.33 | 21,934,720 |
April 01 2008 | $20.60 | $21.24 | $20.40 | $20.86 | 39,139,170 |
March 31 2008 | $19.80 | $20.26 | $19.51 | $20.26 | 18,217,490 |
March 28 2008 | $20.21 | $20.23 | $19.58 | $19.77 | 17,258,680 |