| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $47.01 | $47.11 | $46.33 | $46.49 | 5,086,600 |
December 28 2007 | $46.83 | $47.29 | $46.48 | $47.25 | 7,895,000 |
December 27 2007 | $47.36 | $47.36 | $46.65 | $46.70 | 8,155,100 |
December 26 2007 | $46.98 | $47.42 | $46.98 | $47.24 | 7,477,600 |
December 24 2007 | $46.64 | $47.22 | $46.64 | $47.07 | 2,917,500 |
December 21 2007 | $45.98 | $47.16 | $45.96 | $46.85 | 13,596,000 |
December 20 2007 | $45.30 | $46.09 | $45.28 | $45.85 | 6,188,100 |
December 19 2007 | $45.53 | $45.89 | $44.99 | $45.28 | 8,325,200 |
December 18 2007 | $45.13 | $45.65 | $44.64 | $45.43 | 8,744,300 |
December 17 2007 | $45.68 | $45.71 | $44.62 | $44.82 | 8,210,000 |
December 14 2007 | $46.08 | $46.31 | $45.78 | $45.84 | 11,090,600 |
December 13 2007 | $45.59 | $46.43 | $45.40 | $46.37 | 8,527,400 |
December 12 2007 | $45.78 | $46.31 | $45.30 | $45.72 | 10,816,100 |
December 11 2007 | $45.67 | $46.12 | $44.74 | $44.78 | 8,014,900 |
December 10 2007 | $45.45 | $45.83 | $45.21 | $45.69 | 5,505,300 |
December 07 2007 | $45.18 | $45.63 | $45.00 | $45.31 | 6,682,700 |
December 06 2007 | $44.47 | $45.68 | $44.27 | $45.52 | 9,627,700 |
December 05 2007 | $43.73 | $44.69 | $43.73 | $44.48 | 10,450,000 |
December 04 2007 | $43.41 | $43.73 | $43.25 | $43.42 | 6,584,600 |
December 03 2007 | $43.39 | $43.93 | $43.21 | $43.76 | 7,934,200 |
November 30 2007 | $43.40 | $43.72 | $42.85 | $43.72 | 11,708,800 |
November 29 2007 | $42.65 | $43.50 | $42.65 | $43.12 | 8,839,800 |
November 28 2007 | $42.10 | $43.09 | $41.88 | $42.87 | 10,885,100 |
November 27 2007 | $41.57 | $42.14 | $40.81 | $42.00 | 14,542,300 |
November 26 2007 | $43.26 | $43.50 | $41.61 | $41.74 | 10,304,600 |
