| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $70.17 | $70.79 | $69.47 | $70.79 | 1,442,175 |
December 28 2007 | $70.84 | $70.84 | $69.45 | $70.43 | 1,376,935 |
December 27 2007 | $71.41 | $71.41 | $69.96 | $69.96 | 1,302,645 |
December 26 2007 | $71.46 | $71.46 | $70.33 | $71.20 | 1,775,015 |
December 24 2007 | $71.33 | $72.41 | $70.27 | $71.61 | 3,002,180 |
December 21 2007 | $72.73 | $73.34 | $71.90 | $73.34 | 3,233,250 |
December 20 2007 | $72.23 | $72.70 | $71.62 | $72.33 | 1,852,390 |
December 19 2007 | $71.56 | $72.31 | $70.74 | $71.56 | 2,037,325 |
December 18 2007 | $72.01 | $72.34 | $70.22 | $71.41 | 2,498,735 |
December 17 2007 | $71.96 | $72.99 | $71.14 | $71.35 | 2,062,505 |
December 14 2007 | $72.00 | $73.35 | $71.51 | $72.13 | 2,280,650 |
December 13 2007 | $70.52 | $72.54 | $69.50 | $72.33 | 3,121,545 |
December 12 2007 | $72.01 | $72.01 | $70.04 | $71.01 | 2,398,815 |
December 11 2007 | $72.75 | $73.26 | $69.55 | $70.29 | 3,038,285 |
December 10 2007 | $72.80 | $73.73 | $72.13 | $72.49 | 2,652,560 |
December 07 2007 | $72.21 | $73.35 | $71.72 | $72.95 | 2,402,375 |
December 06 2007 | $71.63 | $72.21 | $71.12 | $72.21 | 2,796,250 |
December 05 2007 | $69.67 | $72.13 | $69.67 | $71.86 | 4,693,170 |
December 04 2007 | $68.04 | $70.80 | $68.04 | $69.08 | 4,707,755 |
December 03 2007 | $67.81 | $69.04 | $67.47 | $68.10 | 2,052,265 |
November 30 2007 | $69.05 | $69.31 | $66.94 | $67.88 | 2,707,130 |
November 29 2007 | $67.26 | $68.51 | $66.78 | $67.92 | 3,062,535 |
November 28 2007 | $64.62 | $67.40 | $64.62 | $67.34 | 4,659,710 |
November 27 2007 | $64.81 | $65.23 | $63.32 | $64.21 | 3,119,065 |
November 26 2007 | $65.70 | $66.22 | $64.37 | $64.38 | 2,156,710 |
