| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2008 | $29.48 | $30.18 | $29.28 | $29.39 | 6,417,363 |
July 30 2008 | $29.89 | $30.64 | $29.37 | $29.82 | 10,536,750 |
July 29 2008 | $28.63 | $29.74 | $28.59 | $29.68 | 7,429,230 |
July 28 2008 | $29.24 | $29.52 | $28.53 | $28.56 | 7,180,273 |
July 25 2008 | $29.26 | $30.10 | $28.91 | $28.96 | 7,222,708 |
July 24 2008 | $29.98 | $30.31 | $29.12 | $29.16 | 10,343,120 |
July 23 2008 | $28.94 | $30.40 | $28.66 | $30.03 | 14,872,980 |
July 22 2008 | $29.40 | $29.96 | $28.84 | $29.86 | 14,626,350 |
July 21 2008 | $30.54 | $30.73 | $29.60 | $29.67 | 7,989,476 |
July 18 2008 | $31.12 | $31.12 | $30.17 | $30.45 | 9,493,648 |
July 17 2008 | $30.11 | $31.06 | $29.35 | $30.91 | 14,504,560 |
July 16 2008 | $28.36 | $30.04 | $28.26 | $30.01 | 14,222,970 |
July 15 2008 | $28.17 | $28.95 | $27.50 | $28.38 | 13,795,850 |
July 14 2008 | $29.37 | $29.40 | $28.28 | $28.54 | 11,092,960 |
July 11 2008 | $28.88 | $29.40 | $28.00 | $29.07 | 14,747,380 |
July 10 2008 | $30.81 | $30.81 | $28.93 | $29.17 | 15,760,500 |
July 09 2008 | $31.60 | $32.00 | $30.64 | $30.75 | 9,132,153 |
July 08 2008 | $30.65 | $31.64 | $30.65 | $31.62 | 10,910,790 |
July 07 2008 | $30.88 | $31.35 | $30.13 | $30.65 | 10,711,230 |
July 03 2008 | $30.65 | $30.97 | $30.02 | $30.47 | 5,152,569 |
July 02 2008 | $31.06 | $31.32 | $30.27 | $30.34 | 11,764,060 |
July 01 2008 | $29.86 | $30.93 | $29.58 | $30.88 | 13,175,530 |
