| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.45 | $29.30 | $27.87 | $28.24 | 60,206,049 |
May 29 2008 | $26.96 | $29.00 | $26.95 | $28.27 | 130,048,999 |
May 28 2008 | $25.81 | $26.25 | $25.46 | $26.25 | 31,365,160 |
May 27 2008 | $25.07 | $25.56 | $24.96 | $25.50 | 14,335,310 |
May 23 2008 | $24.92 | $25.21 | $24.74 | $25.00 | 12,558,790 |
May 22 2008 | $25.28 | $25.85 | $24.91 | $25.24 | 21,481,430 |
May 21 2008 | $25.38 | $26.17 | $25.27 | $25.49 | 28,608,650 |
May 20 2008 | $25.46 | $25.54 | $25.00 | $25.40 | 19,105,260 |
May 19 2008 | $25.94 | $26.16 | $25.44 | $25.62 | 19,983,680 |
May 16 2008 | $26.35 | $26.42 | $25.67 | $25.93 | 19,817,310 |
May 15 2008 | $26.32 | $26.41 | $26.01 | $26.24 | 16,365,840 |
May 14 2008 | $26.72 | $27.01 | $26.12 | $26.21 | 24,039,700 |
May 13 2008 | $26.70 | $26.78 | $26.22 | $26.42 | 12,932,280 |
May 12 2008 | $26.22 | $26.81 | $25.83 | $26.56 | 23,208,320 |
May 09 2008 | $26.67 | $27.03 | $26.11 | $26.24 | 18,314,460 |
May 08 2008 | $26.90 | $26.90 | $26.26 | $26.84 | 22,813,140 |
May 07 2008 | $27.09 | $27.53 | $26.63 | $26.63 | 28,816,360 |
May 06 2008 | $26.62 | $27.58 | $26.45 | $27.08 | 36,260,850 |
May 05 2008 | $25.81 | $26.90 | $25.80 | $26.61 | 21,563,670 |
May 02 2008 | $27.27 | $27.30 | $25.79 | $26.08 | 44,704,860 |
May 01 2008 | $25.57 | $27.23 | $25.31 | $26.89 | 54,685,509 |
