| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $38.46 | $38.58 | $37.64 | $37.68 | 6,931,317 |
April 27 2007 | $38.55 | $38.81 | $38.27 | $38.56 | 3,201,640 |
April 26 2007 | $38.14 | $39.10 | $38.11 | $38.68 | 5,499,621 |
April 25 2007 | $38.33 | $38.49 | $38.04 | $38.41 | 4,168,289 |
April 24 2007 | $38.08 | $38.39 | $37.73 | $38.29 | 9,001,226 |
April 23 2007 | $39.35 | $39.50 | $38.94 | $38.98 | 3,628,750 |
April 20 2007 | $39.21 | $39.46 | $38.98 | $39.42 | 5,050,000 |
April 19 2007 | $38.41 | $39.01 | $38.35 | $38.88 | 5,352,229 |
April 18 2007 | $38.40 | $38.68 | $38.23 | $38.59 | 4,017,778 |
April 17 2007 | $38.09 | $38.63 | $38.08 | $38.46 | 4,795,602 |
April 16 2007 | $38.04 | $38.31 | $37.84 | $38.18 | 2,693,400 |
April 13 2007 | $38.39 | $38.39 | $37.28 | $37.85 | 5,735,846 |
April 12 2007 | $38.15 | $38.34 | $37.40 | $38.04 | 4,336,088 |
April 11 2007 | $38.39 | $38.46 | $37.63 | $37.87 | 6,689,080 |
April 10 2007 | $38.88 | $39.14 | $38.42 | $38.43 | 3,998,795 |
April 09 2007 | $38.84 | $39.12 | $38.72 | $38.95 | 2,754,500 |
April 05 2007 | $38.43 | $38.96 | $38.38 | $38.78 | 1,887,800 |
April 04 2007 | $38.60 | $38.89 | $38.32 | $38.45 | 2,526,300 |
April 03 2007 | $38.35 | $38.95 | $38.15 | $38.60 | 4,542,306 |
April 02 2007 | $37.76 | $38.05 | $37.35 | $38.03 | 4,571,696 |
