| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $36.61 | $37.02 | $36.53 | $36.85 | 1,023,839 |
December 28 2007 | $37.06 | $37.36 | $36.72 | $36.79 | 960,628 |
December 27 2007 | $37.08 | $37.11 | $36.61 | $36.62 | 930,954 |
December 26 2007 | $36.66 | $37.25 | $36.40 | $37.11 | 468,727 |
December 24 2007 | $36.94 | $37.04 | $36.70 | $36.84 | 417,791 |
December 21 2007 | $36.31 | $37.02 | $36.07 | $36.77 | 2,046,899 |
December 20 2007 | $35.57 | $36.07 | $34.94 | $36.06 | 1,106,767 |
December 19 2007 | $35.39 | $35.55 | $35.03 | $35.19 | 888,627 |
December 18 2007 | $35.44 | $35.61 | $34.93 | $35.37 | 1,238,244 |
December 17 2007 | $35.43 | $35.85 | $34.87 | $35.07 | 1,402,569 |
December 14 2007 | $35.42 | $35.68 | $35.06 | $35.08 | 1,319,395 |
December 13 2007 | $35.96 | $36.09 | $35.51 | $35.75 | 1,259,296 |
December 12 2007 | $35.80 | $36.43 | $35.36 | $35.88 | 1,660,939 |
December 11 2007 | $36.94 | $37.07 | $35.60 | $35.60 | 1,345,307 |
December 10 2007 | $36.42 | $37.07 | $36.21 | $36.94 | 1,072,755 |
December 07 2007 | $36.30 | $36.82 | $36.00 | $36.69 | 1,388,280 |
December 06 2007 | $36.36 | $36.36 | $35.55 | $36.12 | 1,543,887 |
December 05 2007 | $35.95 | $36.42 | $35.65 | $36.40 | 1,608,127 |
December 04 2007 | $34.38 | $36.17 | $34.38 | $35.96 | 2,458,586 |
December 03 2007 | $35.01 | $35.01 | $34.36 | $34.73 | 1,743,400 |
November 30 2007 | $33.95 | $35.01 | $33.95 | $34.96 | 2,807,758 |
November 29 2007 | $34.19 | $34.36 | $33.57 | $34.09 | 1,043,155 |
November 28 2007 | $32.85 | $34.33 | $32.71 | $34.30 | 1,591,899 |
November 27 2007 | $31.73 | $32.73 | $31.51 | $32.68 | 1,817,455 |
November 26 2007 | $31.57 | $32.15 | $31.46 | $31.49 | 1,905,570 |
