| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $22.86 | $23.45 | $22.72 | $23.35 | 103,342,797 |
January 30 2008 | $23.32 | $23.49 | $22.96 | $23.06 | 106,101,797 |
January 29 2008 | $23.53 | $23.56 | $23.17 | $23.35 | 68,001,469 |
January 28 2008 | $23.65 | $23.71 | $23.22 | $23.44 | 80,966,492 |
January 25 2008 | $25.00 | $25.07 | $23.54 | $23.59 | 196,464,891 |
January 24 2008 | $23.17 | $23.90 | $23.01 | $23.82 | 154,927,906 |
January 23 2008 | $22.55 | $22.96 | $22.23 | $22.87 | 137,007,297 |
January 22 2008 | $22.59 | $23.30 | $22.56 | $22.91 | 108,652,492 |
January 18 2008 | $23.75 | $24.35 | $23.62 | $23.64 | 114,730,492 |
January 17 2008 | $24.02 | $24.21 | $23.62 | $23.72 | 93,569,766 |
January 16 2008 | $23.94 | $24.10 | $23.29 | $23.80 | 120,777,398 |
January 15 2008 | $24.38 | $24.63 | $24.35 | $24.35 | 61,250,367 |
January 14 2008 | $24.68 | $24.76 | $24.41 | $24.63 | 52,790,008 |
January 11 2008 | $24.45 | $24.53 | $24.15 | $24.29 | 55,164,391 |
January 10 2008 | $24.60 | $24.71 | $24.20 | $24.59 | 72,445,508 |
January 09 2008 | $23.90 | $24.74 | $23.89 | $24.67 | 74,283,508 |
January 08 2008 | $24.86 | $24.86 | $23.92 | $23.96 | 78,870,961 |
January 07 2008 | $24.75 | $24.93 | $24.53 | $24.79 | 80,159,172 |
January 04 2008 | $25.21 | $25.21 | $24.42 | $24.63 | 72,085,148 |
January 03 2008 | $25.23 | $25.54 | $24.97 | $25.33 | 49,598,312 |
January 02 2008 | $25.64 | $25.76 | $25.07 | $25.23 | 62,988,680 |
