| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $37.83 | $39.34 | $37.60 | $39.14 | 1,730,000 |
June 27 2008 | $36.23 | $36.88 | $36.18 | $36.19 | 889,200 |
June 26 2008 | $36.05 | $36.31 | $35.58 | $35.87 | 707,600 |
June 25 2008 | $36.67 | $36.98 | $36.34 | $36.44 | 1,126,400 |
June 24 2008 | $37.31 | $37.81 | $36.99 | $37.22 | 771,600 |
June 23 2008 | $36.96 | $37.87 | $36.85 | $37.76 | 977,200 |
June 20 2008 | $37.50 | $37.87 | $36.93 | $37.87 | 806,400 |
June 19 2008 | $38.54 | $38.54 | $37.77 | $37.91 | 714,000 |
June 18 2008 | $37.07 | $38.11 | $36.95 | $37.78 | 754,400 |
June 17 2008 | $37.54 | $38.13 | $37.25 | $37.25 | 1,249,600 |
June 16 2008 | $36.74 | $36.95 | $36.37 | $36.63 | 482,800 |
June 13 2008 | $35.61 | $36.65 | $35.42 | $36.53 | 773,200 |
June 12 2008 | $35.58 | $35.90 | $34.95 | $35.14 | 1,082,000 |
June 11 2008 | $35.07 | $35.50 | $34.31 | $34.94 | 1,190,400 |
June 10 2008 | $35.46 | $35.80 | $35.09 | $35.09 | 1,160,400 |
June 09 2008 | $37.01 | $37.09 | $36.34 | $36.79 | 753,600 |
June 06 2008 | $37.53 | $38.05 | $36.77 | $36.99 | 1,073,600 |
June 05 2008 | $36.32 | $37.62 | $36.32 | $37.57 | 1,892,400 |
June 04 2008 | $37.27 | $37.43 | $36.41 | $36.51 | 1,144,400 |
June 03 2008 | $37.95 | $38.43 | $37.23 | $37.72 | 1,280,400 |
June 02 2008 | $37.94 | $38.73 | $37.72 | $38.41 | 608,400 |
May 30 2008 | $37.82 | $38.59 | $37.73 | $38.19 | 1,138,000 |
May 29 2008 | $38.78 | $38.98 | $38.06 | $38.21 | 1,244,400 |
May 28 2008 | $38.42 | $39.52 | $38.28 | $39.40 | 1,350,800 |
May 27 2008 | $38.87 | $39.07 | $38.46 | $38.99 | 1,108,800 |
