| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $35.57 | $35.80 | $35.21 | $35.40 | 791,500 |
December 28 2007 | $35.95 | $36.11 | $35.33 | $35.60 | 1,057,900 |
December 27 2007 | $36.44 | $36.73 | $35.93 | $35.94 | 1,133,900 |
December 26 2007 | $36.43 | $37.01 | $36.25 | $36.58 | 1,244,400 |
December 24 2007 | $36.42 | $37.00 | $36.16 | $36.57 | 669,000 |
December 21 2007 | $35.73 | $36.42 | $35.52 | $36.31 | 2,772,600 |
December 20 2007 | $34.35 | $35.42 | $34.02 | $35.36 | 1,717,600 |
December 19 2007 | $34.32 | $35.35 | $33.64 | $34.67 | 2,961,000 |
December 18 2007 | $35.11 | $35.57 | $33.55 | $34.84 | 3,270,600 |
December 17 2007 | $35.44 | $36.00 | $34.97 | $35.17 | 3,218,800 |
December 14 2007 | $35.76 | $37.17 | $35.29 | $36.44 | 17,258,100 |
December 13 2007 | $27.89 | $30.49 | $26.75 | $29.76 | 11,975,300 |
December 12 2007 | $28.64 | $29.00 | $27.87 | $28.18 | 2,125,000 |
December 11 2007 | $28.32 | $29.09 | $27.72 | $28.68 | 2,047,500 |
December 10 2007 | $28.02 | $28.58 | $27.76 | $28.27 | 1,526,800 |
December 07 2007 | $28.90 | $29.16 | $27.73 | $27.99 | 1,468,500 |
December 06 2007 | $26.84 | $28.85 | $26.81 | $28.78 | 2,163,800 |
December 05 2007 | $26.92 | $27.23 | $26.75 | $26.94 | 2,020,600 |
December 04 2007 | $27.25 | $27.45 | $26.41 | $26.54 | 1,552,500 |
December 03 2007 | $27.67 | $27.75 | $27.22 | $27.35 | 1,095,900 |