| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $22.74 | $23.33 | $22.60 | $23.23 | 103,642,200 |
January 30 2008 | $23.20 | $23.37 | $22.84 | $22.95 | 106,432,600 |
January 29 2008 | $23.41 | $23.44 | $23.05 | $23.23 | 68,023,000 |
January 28 2008 | $23.53 | $23.59 | $23.10 | $23.32 | 81,019,000 |
January 25 2008 | $24.87 | $24.94 | $23.42 | $23.47 | 196,992,300 |
January 24 2008 | $23.05 | $23.77 | $22.89 | $23.69 | 155,640,400 |
January 23 2008 | $22.43 | $22.84 | $22.12 | $22.75 | 137,597,400 |
January 22 2008 | $22.47 | $23.18 | $22.45 | $22.77 | 108,521,400 |
January 18 2008 | $23.63 | $24.23 | $23.49 | $23.52 | 117,062,000 |
January 17 2008 | $23.90 | $24.09 | $23.49 | $23.59 | 94,247,800 |
January 16 2008 | $23.81 | $23.98 | $23.17 | $23.68 | 120,778,500 |
January 15 2008 | $24.25 | $24.50 | $24.23 | $24.23 | 61,606,200 |
January 14 2008 | $24.56 | $24.63 | $24.28 | $24.51 | 52,792,200 |
January 11 2008 | $24.33 | $24.40 | $24.03 | $24.16 | 55,187,900 |
January 10 2008 | $24.48 | $24.58 | $24.07 | $24.46 | 72,446,000 |
January 09 2008 | $23.77 | $24.61 | $23.76 | $24.54 | 74,305,500 |
January 08 2008 | $24.73 | $24.73 | $23.80 | $23.84 | 79,148,300 |
January 07 2008 | $24.62 | $24.80 | $24.41 | $24.66 | 80,164,300 |
January 04 2008 | $25.08 | $25.08 | $24.29 | $24.50 | 72,090,800 |
January 03 2008 | $25.10 | $25.40 | $24.84 | $25.20 | 49,599,600 |
January 02 2008 | $25.50 | $25.62 | $24.94 | $25.10 | 63,004,200 |