| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $39.26 | $39.80 | $38.80 | $38.98 | 32,396,000 |
December 28 2007 | $41.48 | $41.82 | $39.40 | $39.89 | 60,968,000 |
December 27 2007 | $39.72 | $41.78 | $39.45 | $40.92 | 65,601,000 |
December 26 2007 | $37.93 | $39.98 | $37.71 | $39.97 | 31,364,000 |
December 24 2007 | $38.20 | $38.40 | $37.92 | $38.06 | 10,860,000 |
December 21 2007 | $38.50 | $38.58 | $37.68 | $38.05 | 30,347,000 |
December 20 2007 | $38.10 | $38.29 | $37.65 | $38.02 | 37,268,000 |
December 19 2007 | $37.28 | $37.80 | $36.65 | $37.50 | 48,010,000 |
December 18 2007 | $36.16 | $37.73 | $35.01 | $37.30 | 90,126,000 |
December 17 2007 | $38.86 | $39.27 | $34.89 | $35.60 | 83,996,000 |
December 14 2007 | $38.81 | $39.71 | $38.61 | $39.29 | 48,807,000 |
December 13 2007 | $38.40 | $38.91 | $37.68 | $38.70 | 49,209,000 |
December 12 2007 | $39.12 | $39.52 | $37.46 | $38.90 | 80,439,000 |
December 11 2007 | $39.85 | $40.89 | $37.36 | $37.84 | 87,607,000 |
December 10 2007 | $39.10 | $40.36 | $38.54 | $39.73 | 57,908,000 |
December 07 2007 | $38.96 | $39.27 | $38.41 | $39.00 | 31,305,000 |
December 06 2007 | $39.00 | $39.46 | $37.90 | $39.29 | 59,698,000 |
December 05 2007 | $39.67 | $39.78 | $38.90 | $39.22 | 45,934,000 |
December 04 2007 | $40.04 | $40.10 | $38.56 | $38.77 | 77,431,000 |
December 03 2007 | $37.86 | $38.90 | $37.32 | $38.53 | 50,712,000 |
November 30 2007 | $39.68 | $39.70 | $37.41 | $38.20 | 87,836,000 |
November 29 2007 | $36.65 | $38.60 | $36.52 | $37.95 | 89,768,000 |
November 28 2007 | $35.45 | $36.76 | $34.86 | $36.73 | 92,336,000 |
November 27 2007 | $33.50 | $34.22 | $32.06 | $34.13 | 108,213,000 |
November 26 2007 | $31.20 | $34.08 | $30.93 | $32.61 | 115,575,000 |
