| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $45.01 | $45.01 | $43.75 | $44.45 | 4,115,500 |
June 27 2008 | $42.77 | $43.75 | $42.47 | $43.13 | 5,568,600 |
June 26 2008 | $41.56 | $41.82 | $40.81 | $41.19 | 3,506,300 |
June 25 2008 | $40.75 | $40.96 | $39.75 | $40.80 | 3,787,900 |
June 24 2008 | $39.82 | $40.88 | $39.37 | $40.06 | 2,691,400 |
June 23 2008 | $40.15 | $41.01 | $39.97 | $40.54 | 2,868,100 |
June 20 2008 | $41.74 | $41.87 | $39.87 | $40.17 | 7,274,600 |
June 19 2008 | $38.44 | $40.94 | $38.15 | $40.50 | 5,311,600 |
June 18 2008 | $37.18 | $37.24 | $36.32 | $37.01 | 2,197,700 |
June 17 2008 | $37.02 | $38.00 | $37.02 | $37.38 | 1,766,600 |
June 16 2008 | $36.92 | $37.40 | $36.92 | $37.05 | 1,413,500 |
June 13 2008 | $36.73 | $37.37 | $36.49 | $37.06 | 2,412,600 |
June 12 2008 | $37.91 | $38.08 | $36.80 | $37.05 | 2,605,600 |
June 11 2008 | $36.96 | $37.85 | $36.89 | $37.30 | 2,890,900 |
June 10 2008 | $37.62 | $37.83 | $37.13 | $37.45 | 2,272,100 |
June 09 2008 | $38.85 | $39.04 | $38.11 | $38.72 | 2,292,800 |
June 06 2008 | $37.87 | $38.96 | $37.75 | $38.29 | 3,820,600 |
June 05 2008 | $36.13 | $38.50 | $36.07 | $38.43 | 4,622,900 |
June 04 2008 | $35.40 | $35.84 | $34.88 | $35.09 | 3,538,700 |
June 03 2008 | $36.26 | $37.18 | $35.92 | $36.10 | 3,127,600 |
June 02 2008 | $35.83 | $36.34 | $35.48 | $36.21 | 2,430,100 |
