| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2008 | $46.13 | $47.01 | $45.76 | $46.84 | 5,297,800 |
April 29 2008 | $47.63 | $47.63 | $45.91 | $46.08 | 5,658,200 |
April 28 2008 | $49.16 | $49.23 | $48.01 | $48.11 | 3,865,600 |
April 25 2008 | $47.63 | $48.93 | $46.99 | $48.73 | 5,411,400 |
April 24 2008 | $48.67 | $48.90 | $46.99 | $47.29 | 4,683,200 |
April 23 2008 | $49.18 | $49.54 | $48.38 | $49.27 | 4,503,400 |
April 22 2008 | $49.53 | $50.43 | $48.98 | $49.27 | 3,912,000 |
April 21 2008 | $48.46 | $49.73 | $48.21 | $49.32 | 6,487,800 |
April 18 2008 | $47.73 | $48.28 | $46.33 | $48.16 | 4,208,800 |
April 17 2008 | $47.74 | $48.43 | $47.08 | $47.37 | 4,820,800 |
April 16 2008 | $47.72 | $47.74 | $46.49 | $47.74 | 4,610,600 |
April 15 2008 | $46.70 | $48.29 | $46.27 | $47.07 | 4,734,800 |
April 14 2008 | $45.40 | $46.53 | $45.40 | $45.91 | 4,813,200 |
April 11 2008 | $46.03 | $46.33 | $45.07 | $45.30 | 4,802,600 |
April 10 2008 | $45.71 | $46.79 | $45.71 | $46.56 | 5,323,400 |
April 09 2008 | $45.82 | $46.62 | $45.41 | $45.79 | 5,523,600 |
April 08 2008 | $44.92 | $46.42 | $44.92 | $46.17 | 4,850,800 |
April 07 2008 | $44.81 | $46.11 | $44.57 | $45.25 | 6,066,600 |
April 04 2008 | $43.99 | $44.93 | $43.79 | $44.39 | 3,856,200 |
April 03 2008 | $43.18 | $44.32 | $43.18 | $43.55 | 4,706,400 |
April 02 2008 | $43.50 | $44.35 | $42.58 | $43.52 | 4,716,800 |
April 01 2008 | $43.47 | $43.65 | $42.23 | $43.35 | 4,579,800 |
