| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.52 | $70.13 | $68.82 | $70.13 | 1,442,175 |
December 28 2007 | $70.18 | $70.18 | $68.80 | $69.77 | 1,376,935 |
December 27 2007 | $70.74 | $70.74 | $69.31 | $69.31 | 1,302,645 |
December 26 2007 | $70.79 | $70.79 | $69.67 | $70.54 | 1,775,015 |
December 24 2007 | $70.67 | $71.73 | $69.62 | $70.95 | 3,002,180 |
December 21 2007 | $72.06 | $72.66 | $71.23 | $72.66 | 3,233,250 |
December 20 2007 | $71.56 | $72.02 | $70.96 | $71.66 | 1,852,390 |
December 19 2007 | $70.90 | $71.64 | $70.08 | $70.90 | 2,037,325 |
December 18 2007 | $71.34 | $71.67 | $69.57 | $70.74 | 2,498,735 |
December 17 2007 | $71.29 | $72.32 | $70.48 | $70.69 | 2,062,505 |
December 14 2007 | $71.33 | $72.67 | $70.84 | $71.46 | 2,280,650 |
December 13 2007 | $69.86 | $71.87 | $68.85 | $71.66 | 3,121,545 |
December 12 2007 | $71.34 | $71.34 | $69.39 | $70.35 | 2,398,815 |
December 11 2007 | $72.07 | $72.58 | $68.90 | $69.63 | 3,038,285 |
December 10 2007 | $72.12 | $73.04 | $71.46 | $71.82 | 2,652,560 |
December 07 2007 | $71.54 | $72.67 | $71.05 | $72.28 | 2,402,375 |
December 06 2007 | $70.97 | $71.54 | $70.46 | $71.54 | 2,796,250 |
December 05 2007 | $69.02 | $71.46 | $69.02 | $71.19 | 4,693,170 |
December 04 2007 | $67.40 | $70.14 | $67.40 | $68.43 | 4,707,755 |
December 03 2007 | $67.18 | $68.40 | $66.85 | $67.47 | 2,052,265 |
November 30 2007 | $68.41 | $68.66 | $66.32 | $67.24 | 2,707,130 |
November 29 2007 | $66.63 | $67.87 | $66.16 | $67.29 | 3,062,535 |
November 28 2007 | $64.02 | $66.77 | $64.02 | $66.71 | 4,659,710 |
November 27 2007 | $64.21 | $64.63 | $62.73 | $63.61 | 3,119,065 |
November 26 2007 | $65.09 | $65.60 | $63.77 | $63.78 | 2,156,710 |
