| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2008 | $20.38 | $22.28 | $20.34 | $21.96 | 63,355,800 |
October 30 2008 | $21.38 | $21.44 | $20.45 | $20.53 | 57,908,900 |
October 29 2008 | $21.96 | $22.06 | $20.54 | $20.71 | 69,966,000 |
October 28 2008 | $20.47 | $22.22 | $19.70 | $22.22 | 62,933,400 |
October 27 2008 | $19.62 | $20.73 | $19.51 | $19.88 | 48,569,000 |
October 24 2008 | $18.73 | $20.63 | $18.70 | $19.93 | 50,050,200 |
October 23 2008 | $20.12 | $20.57 | $18.80 | $20.20 | 63,126,100 |
October 22 2008 | $20.53 | $20.96 | $19.23 | $20.18 | 65,131,500 |
October 21 2008 | $20.36 | $21.92 | $20.34 | $21.05 | 52,862,300 |
October 20 2008 | $21.10 | $21.28 | $20.05 | $20.78 | 52,147,200 |
October 17 2008 | $21.54 | $22.21 | $20.49 | $20.67 | 67,021,500 |
October 16 2008 | $21.21 | $22.12 | $19.37 | $21.86 | 73,953,600 |
October 15 2008 | $20.83 | $22.59 | $20.65 | $21.50 | 95,036,300 |
October 14 2008 | $21.26 | $22.03 | $20.49 | $21.61 | 96,432,200 |
October 13 2008 | $19.76 | $19.99 | $17.77 | $19.60 | 69,324,000 |
October 10 2008 | $16.40 | $19.04 | $16.12 | $18.25 | 122,081,300 |
October 09 2008 | $21.32 | $21.32 | $16.88 | $17.57 | 122,764,600 |
October 08 2008 | $19.31 | $21.77 | $18.84 | $20.57 | 57,472,800 |
October 07 2008 | $21.99 | $22.56 | $19.73 | $19.73 | 45,277,800 |
October 06 2008 | $21.47 | $22.88 | $20.58 | $21.69 | 59,028,000 |
October 03 2008 | $24.49 | $25.12 | $22.25 | $22.28 | 81,074,700 |
October 02 2008 | $23.86 | $24.28 | $22.58 | $22.67 | 39,351,300 |
October 01 2008 | $23.85 | $24.89 | $23.53 | $23.66 | 47,778,200 |
