| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $26.59 | $27.45 | $26.43 | $27.45 | 3,309,210 |
September 27 2007 | $27.29 | $27.84 | $26.59 | $26.90 | 4,347,890 |
September 26 2007 | $26.19 | $27.37 | $26.03 | $26.90 | 3,978,490 |
September 25 2007 | $25.72 | $25.96 | $25.41 | $25.80 | 2,588,030 |
September 24 2007 | $26.59 | $26.59 | $25.88 | $25.96 | 2,144,130 |
September 21 2007 | $26.59 | $26.90 | $26.43 | $26.43 | 2,215,990 |
September 20 2007 | $26.19 | $26.59 | $25.88 | $26.51 | 2,822,260 |
September 19 2007 | $27.29 | $27.37 | $25.64 | $26.35 | 5,642,920 |
September 18 2007 | $27.45 | $27.77 | $27.14 | $27.53 | 3,271,570 |
September 17 2007 | $27.92 | $28.24 | $27.21 | $27.21 | 3,906,830 |
September 14 2007 | $26.98 | $27.92 | $26.74 | $27.69 | 4,020,600 |
September 13 2007 | $27.69 | $28.00 | $27.06 | $27.14 | 4,319,720 |
September 12 2007 | $26.03 | $28.08 | $25.96 | $26.90 | 10,750,610 |
September 11 2007 | $25.01 | $26.11 | $24.93 | $26.03 | 4,570,110 |
September 10 2007 | $25.01 | $25.41 | $24.54 | $24.86 | 2,779,730 |
September 07 2007 | $25.01 | $25.33 | $24.70 | $24.86 | 4,204,210 |
September 06 2007 | $25.01 | $26.90 | $24.78 | $25.25 | 10,723,860 |
September 05 2007 | $23.99 | $25.01 | $23.60 | $24.70 | 6,350,670 |
September 04 2007 | $23.12 | $23.75 | $23.05 | $23.68 | 2,536,260 |
August 31 2007 | $23.20 | $23.36 | $23.05 | $23.36 | 1,771,080 |
August 30 2007 | $22.26 | $23.05 | $22.10 | $22.97 | 2,600,290 |
August 29 2007 | $22.18 | $22.42 | $22.02 | $22.34 | 1,938,330 |
August 28 2007 | $21.87 | $22.42 | $21.87 | $21.94 | 2,880,520 |
August 27 2007 | $22.26 | $22.57 | $21.94 | $21.94 | 3,076,250 |
August 24 2007 | $21.94 | $22.34 | $21.79 | $22.34 | 1,614,180 |