Date | Open | High | Low | Close | Volume | Adj Close* | 23-May-07 | 10.30 | 10.30 | 8.95 | 9.10 | 14,774,500 | 9.10 | 22-May-07 | 10.60 | 10.60 | 10.20 | 10.30 | 1,473,900 | 10.30 | 21-May-07 | 10.30 | 10.70 | 10.00 | 10.60 | 5,264,600 | 10.60 | 18-May-07 | 9.60 | 10.40 | 9.40 | 10.20 | 7,871,000 | 10.20 | 17-May-07 | 9.50 | 9.95 | 9.50 | 9.80 | 5,639,900 | 9.80 | 16-May-07 | 8.95 | 9.45 | 8.95 | 9.40 | 4,226,300 | 9.40 | 15-May-07 | 9.25 | 9.35 | 8.80 | 8.95 | 5,420,600 | 8.95 | 14-May-07 | 8.50 | 9.30 | 8.50 | 9.10 | 9,294,500 | 9.10 | 11-May-07 | 8.50 | 8.55 | 8.00 | 8.35 | 11,735,500 | 8.35 | 10-May-07 | 9.55 | 9.85 | 8.50 | 8.65 | 19,345,500 | 8.65 | 9-May-07 | 10.00 | 10.30 | 9.50 | 9.55 | 10,424,600 | 9.55 | 8-May-07 | 9.10 | 10.90 | 9.10 | 10.00 | 26,858,700 | 10.00 | 4-May-07 | 12.80 | 13.10 | 12.80 | 13.00 | 1,361,400 | 13.00 | 3-May-07 | 13.20 | 13.40 | 12.70 | 12.80 | 3,934,300 | 12.80 | 30-Apr-07 | 13.10 | 13.40 | 13.00 | 13.10 | 1,291,900 | 13.10 | 27-Apr-07 | 13.40 | 13.50 | 13.10 | 13.50 | 3,006,700 | 13.50 | 25-Apr-07 | 13.40 | 13.60 | 13.20 | 13.30 | 897,700 | 13.30 | 24-Apr-07 | 13.60 | 13.60 | 13.30 | 13.40 | 902,200 | 13.40 | 23-Apr-07 | 13.60 | 13.60 | 13.40 | 13.60 | 2,209,600 | 13.60 | 20-Apr-07 | 13.40 | 13.50 | 13.30 | 13.40 | 875,000 | 13.40 | 19-Apr-07 | 13.70 | 13.70 | 13.30 | 13.50 | 2,555,300 | 13.50 | 18-Apr-07 | 13.70 | 13.70 | 13.50 | 13.60 | 975,900 | 13.60 | 17-Apr-07 | 13.50 | 13.70 | 13.50 | 13.70 | 760,500 | 13.70 | 16-Apr-07 | 13.40 | 13.60 | 13.40 | 13.60 | 654,100 | 13.60 | 13-Apr-07 | 13.60 | 13.60 | 13.40 | 13.50 | 822,300 | 13.50 | 12-Apr-07 | 13.50 | 13.50 | 13.40 | 13.50 | 177,900 | 13.50 | 11-Apr-07 | 13.60 | 13.70 | 13.30 | 13.50 | 213,500 | 13.50 | 10-Apr-07 | 13.40 | 13.60 | 13.30 | 13.60 | 727,400 | 13.60 | 9-Apr-07 | 13.30 | 13.50 | 13.30 | 13.30 | 554,300 | 13.30 | 6-Apr-07 | 13.30 | 13.40 | 13.30 | 13.30 | 23,600 | 13.30 | 5-Apr-07 | 13.40 | 13.40 | 13.30 | 13.40 | 177,800 | 13.40 | 4-Apr-07 | 13.30 | 13.40 | 13.20 | 13.30 | 226,500 | 13.30 | 3-Apr-07 | 13.00 | 13.40 | 13.00 | 13.40 | 1,226,700 | 13.40 | 2-Apr-07 | 13.20 | 13.30 | 13.00 | 13.00 | 1,521,400 | 13.00 | 30-Mar-07 | 12.90 | 13.10 | 12.90 | 13.10 | 210,700 | 13.10 | 29-Mar-07 | 12.90 | 12.90 | 12.90 | 12.90 | 166,200 | 12.90 | 28-Mar-07 | 12.90 | 13.00 | 12.80 | 12.90 | 459,400 | 12.90 | 27-Mar-07 | 13.00 | 13.00 | 12.90 | 12.90 | 75,200 | 12.90 | 26-Mar-07 | 13.20 | 13.20 | 13.00 | 13.00 | 97,100 | 13.00 | 23-Mar-07 | 13.30 | 13.30 | 13.10 | 13.10 | 196,700 | 13.10 | 22-Mar-07 | 13.50 | 13.80 | 13.30 | 13.30 | 571,500 | 13.30 | 21-Mar-07 | 13.50 | 13.60 | 13.50 | 13.50 | 526,500 | 13.50 | 20-Mar-07 | 13.40 | 13.70 | 13.40 | 13.50 | 718,900 | 13.50 | 19-Mar-07 | 12.90 | 13.20 | 12.90 | 13.20 | 122,900 | 13.20 | 16-Mar-07 | 12.90 | 12.90 | 12.80 | 12.90 | 179,800 | 12.90 | 15-Mar-07 | 13.10 | 13.20 | 12.70 | 12.80 | 286,900 | 12.80 | 14-Mar-07 | 13.10 | 13.30 | 12.70 | 13.00 | 897,000 | 13.00 | 13-Mar-07 | 13.50 | 13.70 | 13.50 | 13.60 | 805,900 | 13.60 | 12-Mar-07 | 13.50 | 13.60 | 13.50 | 13.50 | 361,000 | 13.50 | 9-Mar-07 | 13.40 | 13.60 | 13.40 | 13.50 | 781,400 | 13.50 | 8-Mar-07 | 13.20 | 13.50 | 13.00 | 13.30 | 472,600 | 13.30 | 7-Mar-07 | 13.40 | 13.40 | 13.00 | 13.00 | 226,400 | 13.00 | 6-Mar-07 | 13.50 | 13.50 | 12.80 | 13.20 | 1,114,500 | 13.20 | 5-Mar-07 | 14.00 | 14.00 | 13.40 | 13.40 | 3,447,700 | 13.40 | 2-Mar-07 | 13.70 | 14.10 | 13.50 | 14.10 | 3,173,500 | 14.10 | 1-Mar-07 | 14.10 | 14.10 | 13.60 | 13.70 | 1,060,400 | 13.70 | 28-Feb-07 | 13.60 | 14.30 | 13.30 | 14.00 | 1,311,500 | 14.00 | 27-Feb-07 | 14.00 | 14.10 | 13.30 | 14.00 | 705,100 | 14.00 | 26-Feb-07 | 14.20 | 14.20 | 13.90 | 14.00 | 770,600 | 14.00 | 23-Feb-07 | 13.80 | 14.20 | 13.70 | 14.20 | 393,500 | 14.20 | 22-Feb-07 | 14.10 | 14.10 | 13.80 | 13.80 | 353,400 | 13.80 | 21-Feb-07 | 14.10 | 14.20 | 14.00 | 14.10 | 372,200 | 14.10 | 16-Feb-07 | 14.20 | 14.20 | 13.70 | 13.90 | 1,691,100 | 13.90 | 15-Feb-07 | 14.10 | 14.20 | 14.10 | 14.10 | 1,142,800 | 14.10 | 14-Feb-07 | 14.00 | 14.10 | 14.00 | 14.00 | 279,400 | 14.00 | 13-Feb-07 | 14.00 | 14.10 | 13.90 | 14.10 | 1,226,700 | 14.10 |
|