| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2008 | $28.62 | $29.47 | $28.03 | $28.40 | 60,206,049 |
May 29 2008 | $27.11 | $29.17 | $27.10 | $28.43 | 130,048,999 |
May 28 2008 | $25.96 | $26.40 | $25.61 | $26.40 | 31,365,160 |
May 27 2008 | $25.21 | $25.71 | $25.11 | $25.65 | 14,335,310 |
May 23 2008 | $25.06 | $25.35 | $24.89 | $25.14 | 12,558,790 |
May 22 2008 | $25.43 | $26.00 | $25.05 | $25.39 | 21,481,430 |
May 21 2008 | $25.53 | $26.32 | $25.42 | $25.64 | 28,608,650 |
May 20 2008 | $25.60 | $25.69 | $25.14 | $25.55 | 19,105,260 |
May 19 2008 | $26.09 | $26.31 | $25.58 | $25.77 | 19,983,680 |
May 16 2008 | $26.50 | $26.58 | $25.82 | $26.08 | 19,817,310 |
May 15 2008 | $26.47 | $26.56 | $26.16 | $26.39 | 16,365,840 |
May 14 2008 | $26.87 | $27.16 | $26.27 | $26.36 | 24,039,700 |
May 13 2008 | $26.86 | $26.93 | $26.37 | $26.58 | 12,932,280 |
May 12 2008 | $26.37 | $26.96 | $25.98 | $26.71 | 23,208,320 |
May 09 2008 | $26.83 | $27.18 | $26.26 | $26.40 | 18,314,460 |
May 08 2008 | $27.06 | $27.06 | $26.41 | $27.00 | 22,813,140 |
May 07 2008 | $27.24 | $27.69 | $26.78 | $26.78 | 28,816,360 |
May 06 2008 | $26.77 | $27.74 | $26.60 | $27.24 | 36,260,850 |
May 05 2008 | $25.96 | $27.05 | $25.95 | $26.76 | 21,563,670 |
May 02 2008 | $27.43 | $27.46 | $25.94 | $26.23 | 44,704,860 |
May 01 2008 | $25.72 | $27.39 | $25.45 | $27.05 | 54,685,509 |
