| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2008 | $31.31 | $32.28 | $30.72 | $31.89 | 5,414,217 |
January 30 2008 | $31.50 | $33.20 | $31.45 | $31.71 | 5,143,504 |
January 29 2008 | $31.96 | $32.74 | $31.13 | $31.57 | 6,219,407 |
January 28 2008 | $30.22 | $31.82 | $29.98 | $31.82 | 6,107,420 |
January 25 2008 | $31.12 | $31.41 | $29.93 | $30.12 | 4,274,569 |
January 24 2008 | $30.81 | $31.14 | $30.41 | $30.77 | 7,272,835 |
January 23 2008 | $29.65 | $30.92 | $29.44 | $30.77 | 9,130,566 |
January 22 2008 | $29.08 | $30.83 | $28.50 | $30.61 | 11,656,990 |
January 18 2008 | $31.72 | $31.72 | $30.35 | $30.62 | 8,849,168 |
January 17 2008 | $32.77 | $33.07 | $31.38 | $31.44 | 5,861,202 |
January 16 2008 | $32.72 | $33.95 | $32.72 | $33.24 | 6,110,843 |
January 15 2008 | $33.24 | $33.63 | $32.92 | $32.93 | 4,151,844 |
January 14 2008 | $34.03 | $34.19 | $33.70 | $33.84 | 5,372,510 |
January 11 2008 | $33.81 | $34.69 | $33.32 | $34.11 | 3,168,768 |
January 10 2008 | $33.59 | $34.52 | $33.22 | $34.19 | 4,137,587 |
January 09 2008 | $33.48 | $34.07 | $32.97 | $33.89 | 5,823,706 |
January 08 2008 | $34.60 | $34.89 | $33.29 | $33.44 | 4,684,546 |
January 07 2008 | $34.33 | $34.88 | $33.82 | $34.50 | 3,130,258 |
January 04 2008 | $34.88 | $35.17 | $34.03 | $34.07 | 3,048,825 |
January 03 2008 | $34.71 | $35.35 | $34.68 | $35.17 | 2,098,800 |
January 02 2008 | $35.57 | $35.60 | $34.56 | $34.71 | 2,341,306 |
