| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2008 | $14.96 | $15.10 | $14.56 | $14.74 | 42,295,500 |
June 27 2008 | $15.04 | $15.26 | $14.66 | $14.91 | 49,640,300 |
June 26 2008 | $15.38 | $15.71 | $14.94 | $14.94 | 59,131,200 |
June 25 2008 | $15.74 | $16.47 | $15.65 | $15.76 | 41,995,500 |
June 24 2008 | $15.03 | $15.94 | $14.83 | $15.64 | 50,002,700 |
June 23 2008 | $15.29 | $15.38 | $14.82 | $15.06 | 36,638,600 |
June 20 2008 | $15.24 | $15.76 | $14.89 | $15.20 | 62,647,400 |
June 19 2008 | $15.81 | $15.95 | $15.25 | $15.91 | 47,029,900 |
June 18 2008 | $15.52 | $16.04 | $15.37 | $15.78 | 42,211,000 |
June 17 2008 | $16.60 | $16.88 | $15.68 | $15.76 | 40,682,000 |
June 16 2008 | $16.15 | $16.74 | $15.90 | $16.37 | 33,166,500 |
June 13 2008 | $16.32 | $16.51 | $15.70 | $16.19 | 32,367,300 |
June 12 2008 | $15.97 | $16.65 | $15.88 | $16.15 | 40,700,800 |
June 11 2008 | $16.20 | $16.24 | $15.83 | $15.86 | 48,023,600 |
June 10 2008 | $15.54 | $16.44 | $15.40 | $16.08 | 43,539,900 |
June 09 2008 | $15.96 | $16.06 | $15.40 | $15.68 | 40,108,200 |
June 06 2008 | $16.63 | $16.64 | $15.71 | $15.78 | 57,724,400 |
June 05 2008 | $16.64 | $17.05 | $16.51 | $16.88 | 26,962,600 |
June 04 2008 | $16.51 | $16.76 | $16.26 | $16.53 | 33,490,000 |
June 03 2008 | $16.92 | $17.03 | $16.50 | $16.62 | 30,363,600 |
June 02 2008 | $17.05 | $17.09 | $16.58 | $16.82 | 23,179,200 |