| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 01 2008 | $28.75 | $31.37 | $28.26 | $30.18 | 134,600 |
January 31 2008 | $28.34 | $28.78 | $28.00 | $28.75 | 114,800 |
January 30 2008 | $28.58 | $28.78 | $27.04 | $28.52 | 117,300 |
January 29 2008 | $28.49 | $29.18 | $28.21 | $28.59 | 142,507 |
January 28 2008 | $27.30 | $29.65 | $26.19 | $28.83 | 222,500 |
January 25 2008 | $28.26 | $28.41 | $27.15 | $27.72 | 148,700 |
January 24 2008 | $26.84 | $28.78 | $26.37 | $28.06 | 305,000 |
January 23 2008 | $25.27 | $28.32 | $24.75 | $27.18 | 193,100 |
January 22 2008 | $24.55 | $25.47 | $23.84 | $25.20 | 193,000 |
January 18 2008 | $25.91 | $25.95 | $25.29 | $25.57 | 238,900 |
January 17 2008 | $25.68 | $25.68 | $24.99 | $25.28 | 122,305 |
January 16 2008 | $26.83 | $26.83 | $24.86 | $25.55 | 123,681 |
January 15 2008 | $26.60 | $26.97 | $25.92 | $26.78 | 74,200 |
January 14 2008 | $26.25 | $26.60 | $25.95 | $26.60 | 198,300 |
January 11 2008 | $25.66 | $28.58 | $25.47 | $26.54 | 121,900 |
January 10 2008 | $25.55 | $27.38 | $23.37 | $25.85 | 531,428 |
January 09 2008 | $23.81 | $25.95 | $21.58 | $24.21 | 383,400 |
January 08 2008 | $24.42 | $24.55 | $22.68 | $23.22 | 183,900 |
January 07 2008 | $25.95 | $25.95 | $24.20 | $24.54 | 383,000 |
January 04 2008 | $25.06 | $27.04 | $24.52 | $26.29 | 354,079 |
January 03 2008 | $29.52 | $29.52 | $26.65 | $26.85 | 395,900 |
January 02 2008 | $32.98 | $33.10 | $28.88 | $29.52 | 442,900 |