| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.49 | $29.34 | $27.91 | $28.28 | 60,206,049 |
May 29 2008 | $26.99 | $29.04 | $26.98 | $28.31 | 130,048,999 |
May 28 2008 | $25.84 | $26.28 | $25.50 | $26.28 | 31,365,160 |
May 27 2008 | $25.10 | $25.60 | $24.99 | $25.54 | 14,335,310 |
May 23 2008 | $24.95 | $25.24 | $24.78 | $25.03 | 12,558,790 |
May 22 2008 | $25.31 | $25.88 | $24.94 | $25.28 | 21,481,430 |
May 21 2008 | $25.41 | $26.21 | $25.30 | $25.53 | 28,608,650 |
May 20 2008 | $25.49 | $25.57 | $25.03 | $25.44 | 19,105,260 |
May 19 2008 | $25.97 | $26.19 | $25.47 | $25.65 | 19,983,680 |
May 16 2008 | $26.38 | $26.46 | $25.71 | $25.96 | 19,817,310 |
May 15 2008 | $26.35 | $26.45 | $26.04 | $26.27 | 16,365,840 |
May 14 2008 | $26.75 | $27.04 | $26.16 | $26.24 | 24,039,700 |
May 13 2008 | $26.74 | $26.82 | $26.26 | $26.46 | 12,932,280 |
May 12 2008 | $26.25 | $26.84 | $25.86 | $26.59 | 23,208,320 |
May 09 2008 | $26.71 | $27.06 | $26.14 | $26.28 | 18,314,460 |
May 08 2008 | $26.94 | $26.94 | $26.29 | $26.88 | 22,813,140 |
May 07 2008 | $27.12 | $27.57 | $26.66 | $26.66 | 28,816,360 |
May 06 2008 | $26.65 | $27.61 | $26.48 | $27.12 | 36,260,850 |
May 05 2008 | $25.85 | $26.93 | $25.84 | $26.64 | 21,563,670 |
May 02 2008 | $27.31 | $27.34 | $25.82 | $26.11 | 44,704,860 |
May 01 2008 | $25.60 | $27.27 | $25.34 | $26.93 | 54,685,509 |
