| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 01 2008 | $27.84 | $27.99 | $26.59 | $26.90 | 458,800 |
September 30 2008 | $27.71 | $28.14 | $26.59 | $28.00 | 811,500 |
September 29 2008 | $28.31 | $28.53 | $27.24 | $27.24 | 892,900 |
September 26 2008 | $27.45 | $28.67 | $27.40 | $28.59 | 527,000 |
September 25 2008 | $27.69 | $28.16 | $27.53 | $27.72 | 384,800 |
September 24 2008 | $27.97 | $28.06 | $27.27 | $27.59 | 414,700 |
September 23 2008 | $27.79 | $28.53 | $27.71 | $27.88 | 649,300 |
September 22 2008 | $27.88 | $28.59 | $27.56 | $27.69 | 499,800 |
September 19 2008 | $27.13 | $28.94 | $26.72 | $28.21 | 1,381,200 |
September 18 2008 | $26.44 | $27.43 | $25.58 | $27.18 | 1,021,100 |
September 17 2008 | $27.56 | $27.56 | $26.02 | $26.02 | 647,300 |
September 16 2008 | $26.66 | $27.60 | $26.44 | $27.60 | 594,200 |
September 15 2008 | $26.86 | $27.45 | $25.93 | $26.98 | 460,400 |
September 12 2008 | $27.70 | $27.80 | $27.28 | $27.51 | 540,700 |
September 11 2008 | $28.11 | $28.21 | $27.45 | $27.89 | 719,900 |
September 10 2008 | $28.80 | $29.00 | $28.06 | $28.18 | 458,200 |
September 09 2008 | $28.21 | $28.98 | $28.18 | $28.47 | 1,080,900 |
September 08 2008 | $28.14 | $28.30 | $27.53 | $28.09 | 488,500 |
September 05 2008 | $27.42 | $27.59 | $27.02 | $27.39 | 384,000 |
September 04 2008 | $27.95 | $28.24 | $27.48 | $27.49 | 559,900 |
September 03 2008 | $27.52 | $28.31 | $27.33 | $28.26 | 585,600 |
September 02 2008 | $27.65 | $28.31 | $27.35 | $27.63 | 524,200 |
