| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $41.58 | $41.74 | $41.13 | $41.58 | 1,519,800 |
December 28 2007 | $39.80 | $41.55 | $39.67 | $41.48 | 1,681,800 |
December 27 2007 | $39.72 | $39.96 | $39.02 | $39.14 | 932,000 |
December 26 2007 | $39.66 | $40.16 | $39.02 | $39.46 | 1,032,300 |
December 24 2007 | $38.38 | $38.87 | $38.34 | $38.77 | 397,400 |
December 21 2007 | $37.83 | $38.62 | $37.17 | $38.48 | 1,770,500 |
December 20 2007 | $37.12 | $37.12 | $36.18 | $36.80 | 1,151,600 |
December 19 2007 | $36.60 | $37.29 | $36.18 | $36.74 | 1,474,300 |
December 18 2007 | $35.50 | $36.59 | $35.14 | $36.32 | 1,913,100 |
December 17 2007 | $35.99 | $36.88 | $34.67 | $34.94 | 1,531,400 |
December 14 2007 | $36.22 | $37.15 | $36.04 | $36.33 | 998,300 |
December 13 2007 | $37.86 | $37.86 | $36.15 | $36.70 | 1,718,500 |
December 12 2007 | $37.75 | $38.58 | $37.56 | $37.97 | 1,648,600 |
December 11 2007 | $37.68 | $38.76 | $36.99 | $37.04 | 2,227,900 |
December 10 2007 | $37.74 | $38.45 | $37.19 | $37.52 | 1,514,700 |
December 07 2007 | $37.68 | $37.68 | $36.61 | $37.21 | 2,567,600 |
December 06 2007 | $35.82 | $37.56 | $35.82 | $37.39 | 1,954,900 |
December 05 2007 | $36.15 | $36.66 | $35.68 | $36.12 | 1,777,600 |
December 04 2007 | $37.55 | $37.55 | $36.42 | $36.69 | 1,580,600 |
December 03 2007 | $36.53 | $37.66 | $36.28 | $36.79 | 1,561,500 |
November 30 2007 | $36.91 | $37.61 | $36.06 | $36.63 | 1,884,700 |
November 29 2007 | $37.06 | $37.97 | $36.94 | $37.31 | 1,526,800 |
November 28 2007 | $36.85 | $37.90 | $36.09 | $37.61 | 2,410,600 |
November 27 2007 | $36.74 | $37.06 | $35.63 | $36.43 | 3,397,600 |
November 26 2007 | $39.98 | $39.98 | $37.39 | $37.47 | 2,584,100 |
