| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2008 | $31.59 | $31.59 | $30.61 | $30.77 | 5,267,327 |
February 28 2008 | $32.27 | $32.96 | $31.69 | $31.89 | 3,380,021 |
February 27 2008 | $32.81 | $33.26 | $32.48 | $32.65 | 4,365,827 |
February 26 2008 | $32.47 | $33.20 | $32.40 | $33.16 | 4,799,736 |
February 25 2008 | $31.71 | $32.61 | $31.38 | $32.50 | 3,107,410 |
February 22 2008 | $31.43 | $31.77 | $30.81 | $31.75 | 3,927,643 |
February 21 2008 | $31.92 | $32.12 | $31.14 | $31.20 | 3,199,939 |
February 20 2008 | $31.40 | $32.18 | $31.34 | $31.93 | 3,255,505 |
February 19 2008 | $32.22 | $32.28 | $31.48 | $31.73 | 2,794,822 |
February 15 2008 | $31.04 | $31.78 | $30.84 | $31.73 | 3,493,081 |
February 14 2008 | $31.77 | $32.00 | $31.35 | $31.35 | 2,831,425 |
February 13 2008 | $32.11 | $32.28 | $31.38 | $31.82 | 4,186,588 |
February 12 2008 | $30.70 | $31.87 | $30.51 | $31.64 | 4,655,896 |
February 11 2008 | $30.80 | $31.04 | $29.90 | $30.43 | 3,493,791 |
February 08 2008 | $30.93 | $31.09 | $30.59 | $30.86 | 3,726,331 |
February 07 2008 | $31.24 | $32.06 | $30.84 | $31.32 | 4,071,560 |
February 06 2008 | $31.44 | $31.84 | $31.11 | $31.39 | 2,744,587 |
February 05 2008 | $31.24 | $32.63 | $31.24 | $31.31 | 3,669,957 |
February 04 2008 | $32.90 | $33.18 | $32.25 | $32.36 | 3,461,760 |
February 01 2008 | $32.04 | $32.96 | $31.99 | $32.90 | 4,879,912 |
