| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $32.58 | $32.66 | $31.90 | $31.91 | 426,100 |
December 28 2007 | $32.55 | $33.62 | $32.20 | $32.56 | 628,800 |
December 27 2007 | $32.80 | $32.86 | $31.94 | $32.17 | 447,800 |
December 26 2007 | $33.03 | $33.06 | $32.51 | $32.84 | 234,800 |
December 24 2007 | $32.71 | $33.31 | $32.42 | $33.24 | 169,300 |
December 21 2007 | $32.24 | $33.02 | $32.24 | $32.72 | 722,800 |
December 20 2007 | $31.70 | $31.90 | $31.25 | $31.69 | 479,300 |
December 19 2007 | $31.43 | $31.86 | $31.28 | $31.53 | 407,100 |
December 18 2007 | $31.93 | $32.07 | $31.10 | $31.55 | 718,900 |
December 17 2007 | $32.36 | $32.40 | $31.64 | $31.67 | 636,400 |
December 14 2007 | $32.37 | $32.94 | $32.24 | $32.50 | 605,300 |
December 13 2007 | $32.91 | $33.36 | $32.62 | $33.14 | 615,500 |
December 12 2007 | $33.80 | $34.29 | $32.68 | $33.19 | 685,600 |
December 11 2007 | $34.26 | $34.27 | $33.14 | $33.18 | 592,500 |
December 10 2007 | $34.19 | $34.49 | $33.30 | $34.15 | 661,900 |
December 07 2007 | $34.01 | $34.27 | $33.58 | $34.03 | 556,700 |
December 06 2007 | $33.60 | $34.22 | $33.37 | $33.88 | 1,212,600 |
December 05 2007 | $34.90 | $34.91 | $33.26 | $33.72 | 1,308,300 |
December 04 2007 | $34.27 | $34.80 | $34.02 | $34.51 | 1,269,900 |
December 03 2007 | $34.20 | $34.81 | $33.66 | $34.61 | 1,856,600 |
November 30 2007 | $33.43 | $34.06 | $33.35 | $34.06 | 1,278,000 |
November 29 2007 | $31.93 | $33.42 | $31.93 | $33.11 | 2,134,300 |
November 28 2007 | $30.21 | $32.30 | $30.06 | $32.17 | 1,997,700 |
November 27 2007 | $29.56 | $30.21 | $29.37 | $29.83 | 963,600 |
November 26 2007 | $30.69 | $30.88 | $29.40 | $29.45 | 1,104,000 |
