| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $26.15 | $26.91 | $25.34 | $25.85 | 982,328 |
December 28 2007 | $26.97 | $26.97 | $26.24 | $26.33 | 460,612 |
December 27 2007 | $27.28 | $27.28 | $26.70 | $26.90 | 355,886 |
December 26 2007 | $27.02 | $27.30 | $26.98 | $27.09 | 539,140 |
December 24 2007 | $27.28 | $27.48 | $27.15 | $27.18 | 290,022 |
December 21 2007 | $27.41 | $27.69 | $27.12 | $27.57 | 536,956 |
December 20 2007 | $26.49 | $27.03 | $26.22 | $26.99 | 323,380 |
December 19 2007 | $25.85 | $26.40 | $25.47 | $26.29 | 687,478 |
December 18 2007 | $25.57 | $25.89 | $25.50 | $25.84 | 210,158 |
December 17 2007 | $25.40 | $25.69 | $24.57 | $25.48 | 473,208 |
December 14 2007 | $25.76 | $26.14 | $25.37 | $25.51 | 232,530 |
December 13 2007 | $25.90 | $26.21 | $25.68 | $26.09 | 258,530 |
December 12 2007 | $26.65 | $26.65 | $25.89 | $26.15 | 273,564 |
December 11 2007 | $26.38 | $26.38 | $25.63 | $26.10 | 346,928 |
December 10 2007 | $25.78 | $26.71 | $25.72 | $26.44 | 501,172 |
December 07 2007 | $26.49 | $26.72 | $25.65 | $25.77 | 2,008,714 |
December 06 2007 | $26.11 | $26.50 | $26.11 | $26.36 | 300,810 |
December 05 2007 | $27.08 | $27.08 | $25.95 | $26.11 | 435,802 |
December 04 2007 | $26.65 | $27.31 | $26.64 | $26.69 | 263,828 |
December 03 2007 | $26.93 | $27.16 | $26.65 | $26.76 | 313,604 |
November 30 2007 | $27.13 | $27.62 | $26.79 | $26.87 | 343,880 |
November 29 2007 | $27.39 | $27.62 | $27.15 | $27.33 | 204,426 |
November 28 2007 | $27.52 | $27.96 | $26.84 | $27.45 | 691,016 |
November 27 2007 | $27.40 | $27.55 | $26.89 | $27.16 | 401,548 |
November 26 2007 | $27.53 | $27.85 | $27.13 | $27.26 | 286,726 |
