| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $31.68 | $31.71 | $31.26 | $31.41 | 7,131,125 |
December 28 2007 | $31.95 | $32.03 | $31.72 | $31.83 | 5,336,655 |
December 27 2007 | $31.95 | $32.30 | $31.87 | $32.04 | 6,336,023 |
December 26 2007 | $32.16 | $32.37 | $31.85 | $32.13 | 6,795,730 |
December 24 2007 | $32.10 | $32.63 | $31.82 | $32.58 | 6,696,745 |
December 21 2007 | $32.35 | $32.57 | $32.18 | $32.48 | 15,730,530 |
December 20 2007 | $31.97 | $32.29 | $31.81 | $32.17 | 12,259,840 |
December 19 2007 | $31.77 | $31.99 | $31.68 | $31.92 | 12,844,180 |
December 18 2007 | $31.67 | $32.26 | $31.66 | $31.99 | 10,876,260 |
December 17 2007 | $32.48 | $32.56 | $31.60 | $31.64 | 14,971,820 |
December 14 2007 | $33.25 | $33.39 | $32.64 | $32.74 | 11,493,130 |
December 13 2007 | $33.58 | $33.77 | $33.21 | $33.43 | 8,698,288 |
December 12 2007 | $34.04 | $34.33 | $33.50 | $33.81 | 9,214,207 |
December 11 2007 | $34.44 | $34.44 | $33.55 | $33.67 | 11,550,160 |
December 10 2007 | $34.36 | $34.49 | $33.56 | $34.49 | 19,054,301 |
December 07 2007 | $36.61 | $36.65 | $35.19 | $35.24 | 19,163,311 |
December 06 2007 | $36.95 | $37.33 | $36.49 | $37.30 | 6,100,925 |
December 05 2007 | $37.14 | $37.38 | $36.72 | $37.13 | 9,949,499 |
December 04 2007 | $37.07 | $37.56 | $36.93 | $37.14 | 7,437,473 |
December 03 2007 | $36.32 | $37.34 | $36.30 | $37.26 | 9,557,886 |
November 30 2007 | $37.64 | $37.97 | $37.35 | $37.37 | 9,799,216 |
November 29 2007 | $37.07 | $37.60 | $36.78 | $37.51 | 7,074,955 |
November 28 2007 | $36.16 | $37.04 | $35.94 | $37.01 | 9,486,433 |
November 27 2007 | $35.69 | $36.54 | $35.56 | $36.54 | 8,011,973 |
November 26 2007 | $36.03 | $36.49 | $35.62 | $35.63 | 6,117,999 |
