| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $41.48 | $41.64 | $41.03 | $41.48 | 1,519,800 |
December 28 2007 | $39.70 | $41.45 | $39.57 | $41.38 | 1,681,800 |
December 27 2007 | $39.63 | $39.86 | $38.93 | $39.05 | 932,000 |
December 26 2007 | $39.56 | $40.06 | $38.92 | $39.36 | 1,032,300 |
December 24 2007 | $38.28 | $38.78 | $38.24 | $38.68 | 397,400 |
December 21 2007 | $37.74 | $38.52 | $37.08 | $38.39 | 1,770,500 |
December 20 2007 | $37.03 | $37.03 | $36.09 | $36.71 | 1,151,600 |
December 19 2007 | $36.51 | $37.20 | $36.10 | $36.65 | 1,474,300 |
December 18 2007 | $35.41 | $36.50 | $35.05 | $36.23 | 1,913,100 |
December 17 2007 | $35.90 | $36.79 | $34.58 | $34.85 | 1,531,400 |
December 14 2007 | $36.13 | $37.06 | $35.95 | $36.24 | 998,300 |
December 13 2007 | $37.77 | $37.77 | $36.06 | $36.61 | 1,718,500 |
December 12 2007 | $37.66 | $38.49 | $37.47 | $37.88 | 1,648,600 |
December 11 2007 | $37.58 | $38.67 | $36.90 | $36.95 | 2,227,900 |
December 10 2007 | $37.64 | $38.36 | $37.10 | $37.43 | 1,514,700 |
December 07 2007 | $37.58 | $37.58 | $36.52 | $37.12 | 2,567,600 |
December 06 2007 | $35.73 | $37.47 | $35.73 | $37.29 | 1,954,900 |
December 05 2007 | $36.06 | $36.57 | $35.59 | $36.03 | 1,777,600 |
December 04 2007 | $37.46 | $37.46 | $36.33 | $36.60 | 1,580,600 |
December 03 2007 | $36.44 | $37.57 | $36.19 | $36.70 | 1,561,500 |
November 30 2007 | $36.82 | $37.51 | $35.97 | $36.54 | 1,884,700 |
November 29 2007 | $36.97 | $37.88 | $36.85 | $37.22 | 1,526,800 |
November 28 2007 | $36.76 | $37.80 | $36.00 | $37.52 | 2,410,600 |
November 27 2007 | $36.65 | $36.97 | $35.54 | $36.34 | 3,397,600 |
November 26 2007 | $39.88 | $39.88 | $37.29 | $37.38 | 2,584,100 |