| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2007 | $23.36 | $23.36 | $22.80 | $23.28 | 2,138,440 |
May 30 2007 | $22.96 | $23.36 | $22.96 | $23.28 | 2,162,980 |
May 29 2007 | $22.88 | $23.36 | $22.80 | $23.20 | 1,828,480 |
May 25 2007 | $23.20 | $23.60 | $22.96 | $23.04 | 2,389,290 |
May 24 2007 | $22.72 | $23.36 | $22.25 | $23.04 | 4,597,770 |
May 23 2007 | $22.32 | $22.72 | $22.09 | $22.72 | 2,879,960 |
May 22 2007 | $22.17 | $22.48 | $21.93 | $22.25 | 2,629,060 |
May 21 2007 | $21.45 | $22.80 | $21.37 | $22.17 | 4,625,780 |
May 18 2007 | $21.85 | $21.85 | $21.45 | $21.69 | 2,562,870 |
May 17 2007 | $21.29 | $21.85 | $21.13 | $21.61 | 2,769,400 |
May 16 2007 | $21.69 | $21.77 | $21.13 | $21.37 | 4,137,340 |
May 15 2007 | $22.09 | $22.17 | $21.61 | $21.69 | 2,513,650 |
May 14 2007 | $22.48 | $22.80 | $22.01 | $22.01 | 2,291,450 |
May 11 2007 | $22.48 | $22.64 | $22.40 | $22.56 | 1,058,370 |
May 10 2007 | $22.56 | $22.96 | $22.25 | $22.56 | 2,745,170 |
May 09 2007 | $23.04 | $23.12 | $22.64 | $22.72 | 2,503,100 |
May 08 2007 | $22.64 | $22.96 | $22.48 | $22.96 | 3,314,050 |
May 07 2007 | $22.56 | $22.96 | $22.56 | $22.80 | 1,786,980 |
May 04 2007 | $23.04 | $23.20 | $22.64 | $22.64 | 2,223,360 |
May 03 2007 | $23.36 | $23.52 | $22.80 | $23.04 | 2,631,800 |
May 02 2007 | $22.88 | $23.75 | $22.80 | $23.36 | 4,200,970 |
May 01 2007 | $23.91 | $23.99 | $22.64 | $22.80 | 4,999,110 |
April 30 2007 | $24.15 | $24.31 | $23.44 | $23.52 | 3,913,220 |
April 27 2007 | $24.15 | $24.31 | $23.91 | $24.15 | 3,314,540 |
April 26 2007 | $22.64 | $23.91 | $22.56 | $23.52 | 8,367,210 |
