| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $35.66 | $37.16 | $35.37 | $36.87 | 823,000 |
May 29 2008 | $36.81 | $36.97 | $35.19 | $35.66 | 1,107,600 |
May 28 2008 | $35.89 | $37.54 | $35.55 | $37.37 | 700,900 |
May 27 2008 | $36.59 | $36.68 | $35.73 | $35.98 | 749,700 |
May 23 2008 | $37.11 | $38.07 | $36.61 | $37.42 | 719,100 |
May 22 2008 | $37.48 | $38.68 | $37.08 | $37.43 | 1,144,900 |
May 21 2008 | $39.23 | $39.94 | $37.57 | $37.70 | 1,330,500 |
May 20 2008 | $38.16 | $39.32 | $37.23 | $39.03 | 1,280,000 |
May 19 2008 | $38.68 | $39.28 | $38.15 | $38.49 | 623,100 |
May 16 2008 | $37.96 | $38.57 | $37.73 | $38.48 | 743,800 |
May 15 2008 | $37.01 | $38.07 | $36.41 | $37.34 | 1,324,000 |
May 14 2008 | $36.42 | $37.28 | $36.42 | $36.58 | 939,400 |
May 13 2008 | $35.20 | $36.29 | $34.64 | $36.08 | 923,200 |
May 12 2008 | $35.37 | $35.62 | $34.56 | $35.56 | 647,500 |
May 09 2008 | $35.91 | $35.91 | $35.03 | $35.74 | 710,700 |
May 08 2008 | $35.45 | $36.01 | $34.81 | $35.92 | 1,059,600 |
May 07 2008 | $35.72 | $35.93 | $35.31 | $35.52 | 1,184,400 |
May 06 2008 | $33.94 | $35.97 | $33.81 | $35.77 | 1,028,000 |
May 05 2008 | $33.50 | $34.60 | $33.43 | $34.26 | 1,204,900 |
May 02 2008 | $31.96 | $32.91 | $31.96 | $32.46 | 850,000 |
May 01 2008 | $31.53 | $31.90 | $30.52 | $31.73 | 1,288,700 |
April 30 2008 | $31.80 | $32.70 | $31.80 | $32.49 | 803,500 |
April 29 2008 | $33.41 | $33.41 | $31.65 | $31.85 | 1,197,700 |
April 28 2008 | $33.98 | $34.45 | $33.70 | $33.79 | 693,400 |
April 25 2008 | $34.75 | $34.75 | $33.15 | $33.83 | 1,132,400 |
