| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $69.85 | $70.46 | $69.15 | $70.46 | 1,442,175 |
December 28 2007 | $70.52 | $70.52 | $69.13 | $70.10 | 1,376,935 |
December 27 2007 | $71.08 | $71.08 | $69.64 | $69.64 | 1,302,645 |
December 26 2007 | $71.13 | $71.13 | $70.01 | $70.87 | 1,775,015 |
December 24 2007 | $71.00 | $72.08 | $69.95 | $71.29 | 3,002,180 |
December 21 2007 | $72.40 | $73.01 | $71.57 | $73.01 | 3,233,250 |
December 20 2007 | $71.90 | $72.37 | $71.30 | $72.00 | 1,852,390 |
December 19 2007 | $71.23 | $71.98 | $70.42 | $71.23 | 2,037,325 |
December 18 2007 | $71.69 | $72.01 | $69.90 | $71.08 | 2,498,735 |
December 17 2007 | $71.64 | $72.66 | $70.82 | $71.03 | 2,062,505 |
December 14 2007 | $71.67 | $73.01 | $71.18 | $71.80 | 2,280,650 |
December 13 2007 | $70.20 | $72.21 | $69.18 | $72.00 | 3,121,545 |
December 12 2007 | $71.68 | $71.68 | $69.73 | $70.69 | 2,398,815 |
December 11 2007 | $72.41 | $72.93 | $69.23 | $69.97 | 3,038,285 |
December 10 2007 | $72.47 | $73.39 | $71.80 | $72.16 | 2,652,560 |
December 07 2007 | $71.88 | $73.01 | $71.39 | $72.62 | 2,402,375 |
December 06 2007 | $71.31 | $71.88 | $70.80 | $71.88 | 2,796,250 |
December 05 2007 | $69.35 | $71.81 | $69.35 | $71.53 | 4,693,170 |
December 04 2007 | $67.73 | $70.48 | $67.73 | $68.76 | 4,707,755 |
December 03 2007 | $67.50 | $68.73 | $67.17 | $67.79 | 2,052,265 |
November 30 2007 | $68.74 | $68.99 | $66.64 | $67.57 | 2,707,130 |
November 29 2007 | $66.95 | $68.19 | $66.48 | $67.61 | 3,062,535 |
November 28 2007 | $64.32 | $67.09 | $64.32 | $67.03 | 4,659,710 |
November 27 2007 | $64.52 | $64.93 | $63.03 | $63.91 | 3,119,065 |
November 26 2007 | $65.40 | $65.91 | $64.08 | $64.09 | 2,156,710 |
