| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.20 | $69.81 | $68.50 | $69.81 | 1,442,175 |
December 28 2007 | $69.86 | $69.86 | $68.48 | $69.45 | 1,376,935 |
December 27 2007 | $70.42 | $70.42 | $68.99 | $68.99 | 1,302,645 |
December 26 2007 | $70.47 | $70.47 | $69.35 | $70.21 | 1,775,015 |
December 24 2007 | $70.34 | $71.40 | $69.30 | $70.62 | 3,002,180 |
December 21 2007 | $71.73 | $72.33 | $70.90 | $72.33 | 3,233,250 |
December 20 2007 | $71.23 | $71.69 | $70.63 | $71.33 | 1,852,390 |
December 19 2007 | $70.57 | $71.31 | $69.76 | $70.57 | 2,037,325 |
December 18 2007 | $71.02 | $71.34 | $69.25 | $70.42 | 2,498,735 |
December 17 2007 | $70.97 | $71.98 | $70.16 | $70.37 | 2,062,505 |
December 14 2007 | $71.00 | $72.33 | $70.52 | $71.13 | 2,280,650 |
December 13 2007 | $69.54 | $71.54 | $68.53 | $71.33 | 3,121,545 |
December 12 2007 | $71.01 | $71.01 | $69.08 | $70.03 | 2,398,815 |
December 11 2007 | $71.74 | $72.25 | $68.59 | $69.31 | 3,038,285 |
December 10 2007 | $71.79 | $72.70 | $71.13 | $71.49 | 2,652,560 |
December 07 2007 | $71.21 | $72.33 | $70.73 | $71.94 | 2,402,375 |
December 06 2007 | $70.64 | $71.21 | $70.14 | $71.21 | 2,796,250 |
December 05 2007 | $68.71 | $71.14 | $68.71 | $70.86 | 4,693,170 |
December 04 2007 | $67.09 | $69.82 | $67.09 | $68.12 | 4,707,755 |
December 03 2007 | $66.87 | $68.08 | $66.54 | $67.16 | 2,052,265 |
November 30 2007 | $68.09 | $68.35 | $66.02 | $66.94 | 2,707,130 |
November 29 2007 | $66.33 | $67.56 | $65.86 | $66.98 | 3,062,535 |
November 28 2007 | $63.72 | $66.47 | $63.72 | $66.41 | 4,659,710 |
November 27 2007 | $63.92 | $64.33 | $62.45 | $63.32 | 3,119,065 |
November 26 2007 | $64.79 | $65.30 | $63.48 | $63.49 | 2,156,710 |
