| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $25.38 | $25.50 | $25.27 | $25.40 | 1,199,025 |
December 28 2007 | $25.38 | $25.66 | $25.34 | $25.50 | 1,185,130 |
December 27 2007 | $25.82 | $25.86 | $25.38 | $25.40 | 1,700,755 |
December 26 2007 | $25.89 | $26.00 | $25.72 | $25.89 | 987,627 |
December 24 2007 | $25.76 | $26.23 | $25.73 | $26.10 | 840,696 |
December 21 2007 | $25.65 | $25.70 | $25.50 | $25.65 | 3,551,630 |
December 20 2007 | $25.61 | $25.72 | $25.29 | $25.37 | 2,457,393 |
December 19 2007 | $25.54 | $25.74 | $25.28 | $25.48 | 2,199,865 |
December 18 2007 | $25.37 | $25.57 | $25.25 | $25.48 | 2,019,105 |
December 17 2007 | $25.57 | $25.64 | $25.24 | $25.24 | 1,954,638 |
December 14 2007 | $25.84 | $26.05 | $25.51 | $25.63 | 2,191,094 |
December 13 2007 | $25.85 | $26.22 | $25.82 | $26.17 | 1,657,017 |
December 12 2007 | $26.31 | $26.46 | $25.76 | $26.03 | 2,707,631 |
December 11 2007 | $26.38 | $26.48 | $25.77 | $25.80 | 2,048,378 |
December 10 2007 | $25.93 | $26.46 | $25.90 | $26.39 | 1,841,535 |
December 07 2007 | $25.97 | $26.08 | $25.77 | $25.81 | 1,963,408 |
December 06 2007 | $25.82 | $25.98 | $25.72 | $25.98 | 2,199,751 |
December 05 2007 | $25.65 | $26.07 | $25.65 | $25.84 | 2,630,862 |
December 04 2007 | $25.43 | $25.75 | $25.37 | $25.46 | 3,128,947 |
December 03 2007 | $25.50 | $25.89 | $25.38 | $25.63 | 2,399,873 |
November 30 2007 | $25.72 | $25.80 | $25.42 | $25.53 | 3,741,843 |
November 29 2007 | $25.73 | $25.94 | $25.67 | $25.71 | 2,327,091 |
November 28 2007 | $25.53 | $25.88 | $25.52 | $25.84 | 3,161,864 |
November 27 2007 | $25.68 | $25.68 | $25.25 | $25.53 | 3,652,090 |
November 26 2007 | $25.97 | $26.04 | $25.45 | $25.46 | 2,599,654 |
