| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2008 | $38.41 | $44.92 | $37.53 | $42.88 | 8,821,752 |
March 2008 | $41.07 | $43.15 | $35.65 | $38.28 | 9,631,331 |
February 2008 | $36.31 | $42.59 | $35.77 | $41.45 | 8,255,157 |
January 2008 | $40.58 | $40.90 | $32.39 | $35.99 | 8,220,571 |
December 2007 | $36.11 | $41.53 | $34.99 | $40.06 | 5,312,048 |
November 2007 | $39.23 | $44.87 | $35.21 | $35.85 | 8,332,734 |
October 2007 | $36.35 | $39.82 | $33.89 | $39.51 | 4,934,000 |
September 2007 | $31.89 | $37.19 | $31.33 | $36.17 | 3,085,000 |
August 2007 | $34.02 | $34.61 | $27.67 | $31.93 | 5,472,900 |
July 2007 | $33.82 | $36.25 | $33.14 | $34.14 | 3,043,000 |
June 2007 | $33.95 | $35.23 | $31.93 | $33.83 | 3,628,200 |
May 2007 | $27.64 | $36.61 | $27.45 | $33.85 | 5,550,400 |
April 2007 | $26.83 | $28.86 | $26.83 | $27.65 | 2,757,100 |
March 2007 | $25.77 | $27.45 | $24.21 | $26.99 | 3,002,074 |
February 2007 | $25.56 | $26.96 | $25.22 | $25.96 | 2,467,268 |
January 2007 | $26.69 | $26.75 | $23.12 | $25.48 | 4,601,600 |
December 2006 | $26.93 | $28.24 | $25.57 | $26.72 | 2,764,900 |
November 2006 | $23.38 | $27.49 | $23.35 | $27.21 | 3,802,200 |
October 2006 | $24.29 | $27.10 | $22.06 | $24.79 | 4,930,500 |
September 2006 | $27.28 | $27.88 | $22.90 | $24.29 | 4,047,900 |
August 2006 | $26.14 | $29.17 | $26.04 | $27.28 | 3,929,400 |
July 2006 | $26.47 | $27.25 | $25.55 | $26.19 | 4,194,300 |
June 2006 | $25.60 | $27.69 | $23.48 | $26.37 | 5,144,000 |
May 2006 | $26.36 | $27.74 | $23.33 | $26.13 | 7,891,303 |
April 2006 | $25.87 | $27.47 | $25.37 | $26.12 | 4,900,200 |
