| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $29.77 | $29.87 | $29.56 | $29.71 | 7,874,100 |
May 30 2007 | $29.64 | $29.69 | $29.26 | $29.52 | 8,187,000 |
May 29 2007 | $29.92 | $29.92 | $29.47 | $29.74 | 6,444,300 |
May 25 2007 | $29.94 | $30.14 | $29.81 | $29.91 | 4,974,500 |
May 24 2007 | $30.44 | $30.60 | $29.82 | $29.95 | 8,137,100 |
May 23 2007 | $30.76 | $30.85 | $30.18 | $30.31 | 7,066,400 |
May 22 2007 | $30.64 | $30.90 | $30.53 | $30.85 | 9,919,600 |
May 21 2007 | $30.75 | $30.75 | $30.55 | $30.72 | 11,852,000 |
May 18 2007 | $30.81 | $30.81 | $30.45 | $30.75 | 13,455,300 |
May 17 2007 | $30.32 | $30.72 | $30.27 | $30.71 | 13,334,500 |
May 16 2007 | $30.14 | $30.61 | $29.82 | $30.54 | 11,052,900 |
May 15 2007 | $29.83 | $30.49 | $29.75 | $30.13 | 9,826,300 |
May 14 2007 | $29.74 | $29.88 | $29.67 | $29.75 | 7,406,000 |
May 11 2007 | $29.27 | $29.83 | $29.14 | $29.77 | 10,294,800 |
May 10 2007 | $29.21 | $29.45 | $29.17 | $29.38 | 12,465,900 |
May 09 2007 | $29.02 | $29.35 | $28.94 | $29.29 | 6,302,700 |
May 08 2007 | $29.06 | $29.30 | $28.97 | $28.98 | 4,710,500 |
May 07 2007 | $29.34 | $29.38 | $29.04 | $29.09 | 8,175,600 |
May 04 2007 | $29.37 | $29.39 | $29.12 | $29.34 | 4,896,500 |
May 03 2007 | $29.38 | $29.40 | $29.14 | $29.33 | 7,951,100 |
May 02 2007 | $28.99 | $29.42 | $28.94 | $29.40 | 9,376,900 |
May 01 2007 | $28.33 | $28.91 | $28.33 | $28.88 | 6,510,400 |