| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $29.48 | $29.67 | $28.66 | $29.10 | 6,340,400 |
December 28 2007 | $28.80 | $29.64 | $28.80 | $29.52 | 6,018,400 |
December 27 2007 | $28.23 | $29.02 | $28.22 | $28.86 | 6,754,700 |
December 26 2007 | $28.20 | $28.83 | $28.18 | $28.68 | 5,672,000 |
December 24 2007 | $27.76 | $28.39 | $27.52 | $28.20 | 3,318,100 |
December 21 2007 | $27.33 | $27.80 | $26.88 | $27.75 | 11,239,800 |
December 20 2007 | $26.08 | $27.18 | $26.02 | $27.13 | 12,584,100 |
December 19 2007 | $25.20 | $26.14 | $25.01 | $25.94 | 8,463,600 |
December 18 2007 | $25.05 | $25.54 | $24.62 | $25.19 | 6,600,600 |
December 17 2007 | $24.43 | $25.45 | $24.37 | $24.92 | 7,649,600 |
December 14 2007 | $23.96 | $25.17 | $23.79 | $24.49 | 7,725,500 |
December 13 2007 | $24.16 | $24.49 | $23.71 | $24.00 | 3,827,900 |
December 12 2007 | $23.84 | $24.43 | $23.84 | $24.28 | 5,673,300 |
December 11 2007 | $24.19 | $24.40 | $23.26 | $23.36 | 4,976,500 |
December 10 2007 | $24.26 | $24.45 | $24.03 | $24.20 | 3,513,300 |
December 07 2007 | $23.74 | $24.45 | $23.63 | $24.16 | 5,380,900 |
December 06 2007 | $23.08 | $23.89 | $23.04 | $23.74 | 6,206,900 |
December 05 2007 | $23.34 | $23.34 | $22.78 | $23.09 | 4,613,000 |
December 04 2007 | $22.50 | $23.37 | $22.44 | $23.21 | 5,239,600 |
December 03 2007 | $22.94 | $23.00 | $22.52 | $22.63 | 3,446,800 |
