| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $36.01 | $37.29 | $35.11 | $35.19 | 1,998,953 |
June 27 2008 | $34.74 | $35.68 | $33.35 | $35.68 | 3,951,793 |
June 26 2008 | $35.23 | $37.23 | $34.86 | $35.48 | 2,532,582 |
June 25 2008 | $38.37 | $38.89 | $35.33 | $36.08 | 3,238,336 |
June 24 2008 | $41.14 | $42.29 | $37.98 | $38.69 | 2,717,134 |
June 23 2008 | $39.30 | $40.51 | $38.93 | $40.42 | 1,968,554 |
June 20 2008 | $39.35 | $40.15 | $37.08 | $39.05 | 3,711,989 |
June 19 2008 | $42.28 | $44.89 | $39.15 | $40.00 | 5,903,812 |
June 18 2008 | $39.11 | $41.93 | $38.89 | $41.34 | 3,354,593 |
June 17 2008 | $37.48 | $39.00 | $37.08 | $38.95 | 3,670,806 |
June 16 2008 | $35.34 | $36.40 | $34.01 | $35.61 | 1,741,278 |
June 13 2008 | $33.54 | $34.43 | $32.85 | $34.32 | 1,143,667 |
June 12 2008 | $34.73 | $35.49 | $31.84 | $33.62 | 2,482,054 |
June 11 2008 | $36.52 | $37.16 | $33.82 | $34.27 | 2,927,566 |
June 10 2008 | $35.42 | $36.80 | $34.84 | $35.72 | 2,062,729 |
June 09 2008 | $32.85 | $35.49 | $32.63 | $35.39 | 1,857,843 |
June 06 2008 | $33.47 | $33.47 | $31.59 | $32.27 | 1,436,978 |
June 05 2008 | $30.55 | $33.91 | $30.51 | $33.90 | 2,163,273 |
June 04 2008 | $28.36 | $30.27 | $28.35 | $30.14 | 1,488,842 |
June 03 2008 | $27.75 | $29.59 | $27.60 | $28.31 | 1,935,895 |
June 02 2008 | $25.86 | $27.34 | $25.86 | $27.03 | 2,263,405 |
