| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $33.96 | $35.24 | $33.12 | $34.71 | 3,998,600 |
December 28 2007 | $34.29 | $34.79 | $33.90 | $34.20 | 3,195,900 |
December 27 2007 | $34.77 | $34.99 | $34.26 | $34.29 | 3,273,900 |
December 26 2007 | $34.97 | $35.33 | $34.63 | $35.13 | 2,119,600 |
December 24 2007 | $34.90 | $35.73 | $34.90 | $35.40 | 1,881,200 |
December 21 2007 | $34.07 | $35.12 | $33.79 | $35.01 | 5,538,800 |
December 20 2007 | $33.97 | $34.35 | $32.96 | $33.71 | 4,674,400 |
December 19 2007 | $34.22 | $34.75 | $33.55 | $33.78 | 3,492,800 |
December 18 2007 | $33.76 | $34.51 | $33.20 | $34.15 | 7,655,400 |
December 17 2007 | $33.44 | $34.99 | $32.61 | $33.53 | 7,440,400 |
December 14 2007 | $35.00 | $35.51 | $34.63 | $34.66 | 6,219,900 |
December 13 2007 | $34.81 | $35.83 | $33.74 | $35.70 | 8,435,000 |
December 12 2007 | $37.50 | $37.83 | $34.57 | $35.45 | 10,687,300 |
December 11 2007 | $38.33 | $39.30 | $36.34 | $36.67 | 7,587,700 |
December 10 2007 | $36.60 | $38.29 | $36.60 | $38.24 | 6,777,100 |
December 07 2007 | $36.80 | $37.34 | $36.10 | $36.57 | 8,762,800 |
December 06 2007 | $36.56 | $38.55 | $36.27 | $38.50 | 5,134,400 |
December 05 2007 | $37.06 | $37.43 | $36.31 | $36.67 | 6,940,200 |
December 04 2007 | $37.08 | $37.43 | $36.11 | $36.64 | 3,476,100 |
December 03 2007 | $39.66 | $39.83 | $36.94 | $37.37 | 6,546,800 |
November 30 2007 | $39.73 | $41.82 | $38.83 | $39.15 | 9,474,700 |
November 29 2007 | $39.16 | $39.16 | $37.65 | $38.13 | 4,188,700 |
November 28 2007 | $36.94 | $39.41 | $36.90 | $39.37 | 6,707,000 |
November 27 2007 | $36.39 | $36.78 | $35.18 | $36.11 | 6,035,600 |
November 26 2007 | $38.24 | $38.26 | $36.05 | $36.13 | 5,145,900 |
