| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2007 | $35.08 | $35.57 | $34.85 | $35.28 | 2,879,487 |
April 27 2007 | $35.16 | $35.38 | $34.76 | $35.00 | 2,790,600 |
April 26 2007 | $35.87 | $36.04 | $35.04 | $35.16 | 3,042,878 |
April 25 2007 | $35.55 | $35.93 | $35.41 | $35.70 | 2,393,430 |
April 24 2007 | $35.38 | $35.41 | $35.04 | $35.25 | 2,338,500 |
April 23 2007 | $35.28 | $35.59 | $34.97 | $35.10 | 1,527,900 |
April 20 2007 | $37.16 | $37.16 | $35.04 | $35.19 | 2,636,494 |
April 19 2007 | $34.73 | $35.31 | $34.73 | $35.10 | 1,270,212 |
April 18 2007 | $34.92 | $35.49 | $34.89 | $35.36 | 1,805,276 |
April 17 2007 | $35.00 | $35.22 | $34.93 | $35.10 | 1,913,051 |
April 16 2007 | $35.38 | $35.40 | $34.70 | $35.00 | 2,100,882 |
April 13 2007 | $34.69 | $34.90 | $34.40 | $34.69 | 1,574,423 |
April 12 2007 | $34.68 | $34.76 | $34.44 | $34.70 | 1,377,309 |
April 11 2007 | $34.54 | $34.73 | $34.40 | $34.58 | 1,702,343 |
April 10 2007 | $34.46 | $34.69 | $34.46 | $34.59 | 1,331,000 |
April 09 2007 | $34.59 | $34.63 | $34.28 | $34.46 | 1,060,394 |
April 05 2007 | $34.35 | $34.59 | $34.33 | $34.43 | 1,328,700 |
April 04 2007 | $33.88 | $34.35 | $33.71 | $34.35 | 2,371,300 |
April 03 2007 | $33.82 | $33.98 | $33.79 | $33.88 | 1,520,300 |
April 02 2007 | $33.43 | $33.88 | $33.23 | $33.81 | 1,513,000 |
