| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $18.74 | $19.88 | $18.16 | $18.83 | 110,864,599 |
January 30 2008 | $17.29 | $17.99 | $17.11 | $17.20 | 37,186,910 |
January 29 2008 | $17.20 | $17.51 | $16.79 | $17.42 | 33,952,020 |
January 28 2008 | $17.32 | $17.63 | $16.77 | $17.20 | 33,526,040 |
January 25 2008 | $17.61 | $17.83 | $17.06 | $17.60 | 31,980,120 |
January 24 2008 | $17.66 | $17.66 | $16.83 | $17.45 | 31,667,570 |
January 23 2008 | $16.27 | $17.77 | $15.51 | $17.52 | 59,778,579 |
January 22 2008 | $14.92 | $16.83 | $14.63 | $16.57 | 52,865,779 |
January 18 2008 | $16.25 | $16.35 | $15.78 | $15.89 | 38,217,080 |
January 17 2008 | $15.86 | $16.35 | $15.86 | $16.09 | 43,308,470 |
January 16 2008 | $15.76 | $16.37 | $15.43 | $15.97 | 46,755,300 |
January 15 2008 | $15.81 | $16.51 | $15.70 | $15.92 | 48,092,320 |
January 14 2008 | $16.43 | $16.55 | $15.79 | $16.22 | 61,106,429 |
January 11 2008 | $17.24 | $17.24 | $16.04 | $16.30 | 114,620,999 |
January 10 2008 | $17.37 | $18.09 | $16.84 | $17.83 | 49,082,300 |
January 09 2008 | $17.92 | $18.22 | $17.26 | $17.89 | 38,938,680 |
January 08 2008 | $18.27 | $18.88 | $17.82 | $18.00 | 33,314,970 |
January 07 2008 | $18.34 | $18.36 | $17.04 | $18.23 | 43,860,720 |
January 04 2008 | $18.62 | $19.02 | $18.04 | $18.29 | 38,426,960 |
January 03 2008 | $19.51 | $19.55 | $18.65 | $19.29 | 28,993,790 |
January 02 2008 | $19.81 | $20.03 | $19.33 | $19.52 | 20,155,210 |