| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $24.86 | $25.17 | $24.16 | $24.17 | 28,002,330 |
June 27 2008 | $25.04 | $25.31 | $24.31 | $24.74 | 39,814,420 |
June 26 2008 | $25.99 | $26.03 | $24.40 | $25.10 | 47,652,170 |
June 25 2008 | $26.50 | $26.87 | $26.18 | $26.38 | 38,697,810 |
June 24 2008 | $25.60 | $25.83 | $25.06 | $25.53 | 33,648,150 |
June 23 2008 | $26.00 | $26.33 | $25.49 | $25.72 | 18,472,440 |
June 20 2008 | $26.40 | $26.81 | $25.77 | $25.86 | 26,934,600 |
June 19 2008 | $26.64 | $27.11 | $26.27 | $26.64 | 24,163,540 |
June 18 2008 | $26.49 | $26.84 | $25.99 | $26.68 | 18,942,240 |
June 17 2008 | $27.30 | $27.30 | $26.43 | $26.60 | 15,709,070 |
June 16 2008 | $26.58 | $27.22 | $26.31 | $26.81 | 17,071,700 |
June 13 2008 | $26.06 | $26.74 | $26.06 | $26.63 | 21,440,200 |
June 12 2008 | $25.69 | $26.37 | $25.66 | $25.89 | 31,302,770 |
June 11 2008 | $26.17 | $26.22 | $25.23 | $25.42 | 23,581,820 |
June 10 2008 | $25.97 | $26.90 | $25.80 | $26.04 | 26,194,980 |
June 09 2008 | $27.05 | $27.21 | $25.17 | $26.53 | 55,151,349 |
June 06 2008 | $27.52 | $27.53 | $26.84 | $26.92 | 29,385,640 |
June 05 2008 | $27.27 | $27.87 | $26.90 | $27.87 | 45,977,710 |
June 04 2008 | $27.99 | $28.19 | $26.82 | $27.08 | 66,176,089 |
June 03 2008 | $28.58 | $28.59 | $27.53 | $27.99 | 93,928,619 |
June 02 2008 | $28.16 | $29.13 | $27.55 | $29.13 | 50,662,219 |