| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $29.98 | $30.17 | $29.15 | $29.60 | 6,340,400 |
December 28 2007 | $29.29 | $30.15 | $29.29 | $30.02 | 6,018,400 |
December 27 2007 | $28.71 | $29.52 | $28.70 | $29.35 | 6,754,700 |
December 26 2007 | $28.68 | $29.32 | $28.66 | $29.17 | 5,672,000 |
December 24 2007 | $28.23 | $28.88 | $27.99 | $28.68 | 3,318,100 |
December 21 2007 | $27.80 | $28.27 | $27.34 | $28.22 | 11,239,800 |
December 20 2007 | $26.52 | $27.65 | $26.46 | $27.60 | 12,584,100 |
December 19 2007 | $25.63 | $26.58 | $25.44 | $26.38 | 8,463,600 |
December 18 2007 | $25.48 | $25.97 | $25.04 | $25.62 | 6,600,600 |
December 17 2007 | $24.85 | $25.88 | $24.79 | $25.34 | 7,649,600 |
December 14 2007 | $24.37 | $25.60 | $24.20 | $24.91 | 7,725,500 |
December 13 2007 | $24.58 | $24.91 | $24.11 | $24.41 | 3,827,900 |
December 12 2007 | $24.24 | $24.85 | $24.24 | $24.69 | 5,673,300 |
December 11 2007 | $24.60 | $24.82 | $23.66 | $23.76 | 4,976,500 |
December 10 2007 | $24.67 | $24.86 | $24.44 | $24.61 | 3,513,300 |
December 07 2007 | $24.14 | $24.86 | $24.03 | $24.58 | 5,380,900 |
December 06 2007 | $23.47 | $24.30 | $23.44 | $24.15 | 6,206,900 |
December 05 2007 | $23.73 | $23.73 | $23.17 | $23.48 | 4,613,000 |
December 04 2007 | $22.89 | $23.77 | $22.82 | $23.61 | 5,239,600 |
December 03 2007 | $23.33 | $23.40 | $22.90 | $23.01 | 3,446,800 |
