| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 28 2007 | $65.90 | $68.12 | $65.64 | $67.25 | 5,371,700 |
September 27 2007 | $64.31 | $66.39 | $63.28 | $66.34 | 5,534,000 |
September 26 2007 | $65.11 | $65.25 | $63.40 | $64.27 | 5,880,400 |
September 25 2007 | $63.01 | $64.95 | $60.00 | $64.38 | 12,469,100 |
September 24 2007 | $57.00 | $62.65 | $57.00 | $61.98 | 11,205,400 |
September 21 2007 | $57.17 | $57.63 | $56.38 | $56.86 | 4,976,600 |
September 20 2007 | $55.55 | $57.07 | $54.85 | $56.60 | 5,258,200 |
September 19 2007 | $57.50 | $58.00 | $54.85 | $55.34 | 7,897,400 |
September 18 2007 | $55.73 | $57.80 | $54.45 | $57.10 | 7,227,200 |
September 17 2007 | $57.87 | $58.27 | $56.61 | $56.78 | 2,646,100 |
September 14 2007 | $56.99 | $58.50 | $56.60 | $57.91 | 3,769,200 |
September 13 2007 | $59.22 | $59.75 | $57.28 | $57.59 | 3,692,200 |
September 12 2007 | $57.38 | $60.50 | $57.38 | $58.37 | 7,681,900 |
September 11 2007 | $57.70 | $58.22 | $57.21 | $57.71 | 3,210,600 |
September 10 2007 | $57.60 | $58.17 | $56.22 | $57.60 | 4,247,000 |
September 07 2007 | $56.87 | $57.40 | $56.27 | $56.92 | 5,721,300 |
September 06 2007 | $57.10 | $58.45 | $56.16 | $58.40 | 5,931,400 |
September 05 2007 | $58.55 | $58.99 | $54.48 | $55.93 | 13,276,100 |
September 04 2007 | $58.30 | $59.97 | $58.30 | $59.46 | 3,132,400 |
August 31 2007 | $59.42 | $59.59 | $58.00 | $59.04 | 2,911,100 |
August 30 2007 | $58.24 | $59.00 | $57.54 | $58.18 | 3,591,100 |
August 29 2007 | $58.31 | $59.46 | $57.15 | $59.14 | 3,989,200 |
August 28 2007 | $59.25 | $59.38 | $56.59 | $57.29 | 5,643,800 |
August 27 2007 | $61.43 | $61.99 | $59.51 | $59.98 | 7,967,200 |
August 24 2007 | $56.36 | $59.13 | $55.36 | $58.99 | 5,476,200 |