| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $37.57 | $37.69 | $36.77 | $36.80 | 6,931,117 |
April 27 2007 | $37.66 | $37.91 | $37.39 | $37.67 | 3,201,640 |
April 26 2007 | $37.26 | $38.19 | $37.22 | $37.78 | 5,499,621 |
April 25 2007 | $37.44 | $37.60 | $37.16 | $37.52 | 4,168,289 |
April 24 2007 | $37.19 | $37.50 | $36.85 | $37.40 | 8,987,026 |
April 23 2007 | $38.44 | $38.59 | $38.04 | $38.08 | 3,622,250 |
April 20 2007 | $38.30 | $38.55 | $38.07 | $38.51 | 5,050,000 |
April 19 2007 | $37.52 | $38.11 | $37.46 | $37.97 | 5,352,229 |
April 18 2007 | $37.51 | $37.78 | $37.35 | $37.70 | 4,017,778 |
April 17 2007 | $37.21 | $37.73 | $37.19 | $37.57 | 4,795,602 |
April 16 2007 | $37.16 | $37.42 | $36.96 | $37.30 | 2,693,400 |
April 13 2007 | $37.50 | $37.50 | $36.41 | $36.98 | 5,735,846 |
April 12 2007 | $37.27 | $37.45 | $36.53 | $37.16 | 4,336,088 |
April 11 2007 | $37.50 | $37.57 | $36.75 | $37.00 | 6,689,080 |
April 10 2007 | $37.98 | $38.23 | $37.53 | $37.54 | 3,998,795 |
April 09 2007 | $37.94 | $38.22 | $37.82 | $38.05 | 2,754,500 |
April 05 2007 | $37.54 | $38.06 | $37.49 | $37.88 | 1,887,800 |
April 04 2007 | $37.70 | $37.99 | $37.43 | $37.56 | 2,463,300 |
April 03 2007 | $37.46 | $38.05 | $37.26 | $37.70 | 4,542,306 |
April 02 2007 | $36.89 | $37.17 | $36.48 | $37.15 | 4,461,696 |
