| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $19.59 | $20.83 | $19.32 | $20.73 | 60,276,300 |
January 30 2008 | $19.75 | $20.68 | $19.58 | $19.92 | 62,076,900 |
January 29 2008 | $19.46 | $19.97 | $19.07 | $19.83 | 44,412,500 |
January 28 2008 | $18.50 | $19.42 | $18.41 | $19.34 | 36,801,500 |
January 25 2008 | $19.18 | $19.49 | $18.26 | $18.65 | 57,728,300 |
January 24 2008 | $18.25 | $19.12 | $17.92 | $18.95 | 65,278,700 |
January 23 2008 | $15.94 | $18.31 | $15.93 | $17.87 | 88,250,400 |
January 22 2008 | $14.83 | $17.19 | $14.83 | $16.39 | 60,889,400 |
January 18 2008 | $16.21 | $16.42 | $15.22 | $15.50 | 49,848,000 |
January 17 2008 | $16.73 | $16.84 | $15.81 | $15.89 | 34,795,200 |
January 16 2008 | $16.85 | $17.10 | $16.25 | $16.65 | 43,681,900 |
January 15 2008 | $16.55 | $16.66 | $16.09 | $16.11 | 36,283,900 |
January 14 2008 | $17.26 | $17.29 | $16.82 | $17.16 | 22,667,200 |
January 11 2008 | $16.85 | $17.42 | $16.51 | $17.15 | 32,925,100 |
January 10 2008 | $16.15 | $17.31 | $16.12 | $16.97 | 44,359,200 |
January 09 2008 | $16.12 | $16.49 | $15.69 | $16.45 | 37,293,300 |
January 08 2008 | $16.95 | $17.10 | $16.04 | $16.12 | 41,495,200 |
January 07 2008 | $16.85 | $17.05 | $16.49 | $16.84 | 25,887,100 |
January 04 2008 | $17.18 | $17.22 | $16.42 | $16.72 | 50,818,700 |
January 03 2008 | $17.79 | $17.86 | $17.13 | $17.35 | 26,313,100 |
January 02 2008 | $18.54 | $18.54 | $17.63 | $17.70 | 24,387,800 |