| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $48.43 | $48.59 | $48.09 | $48.11 | 1,811,794 |
Week of December 24 2007 | $48.55 | $48.97 | $47.97 | $48.43 | 7,117,637 |
Week of December 17 2007 | $47.17 | $48.34 | $46.56 | $48.33 | 17,960,884 |
Week of December 10 2007 | $49.97 | $50.05 | $44.90 | $47.24 | 41,548,089 |
Week of December 03 2007 | $46.49 | $50.13 | $45.98 | $49.54 | 27,016,030 |
Week of November 26 2007 | $46.37 | $47.13 | $44.98 | $46.49 | 21,344,609 |
Week of November 19 2007 | $45.87 | $46.63 | $44.77 | $46.09 | 14,897,252 |
Week of November 12 2007 | $44.85 | $46.86 | $44.85 | $45.97 | 23,894,902 |
Week of November 05 2007 | $44.82 | $46.80 | $44.68 | $44.93 | 22,036,245 |
Week of October 29 2007 | $44.94 | $47.51 | $43.46 | $45.13 | 20,234,398 |
Week of October 22 2007 | $44.97 | $46.45 | $44.05 | $45.10 | 22,326,004 |
Week of October 15 2007 | $46.66 | $46.73 | $44.96 | $45.21 | 22,378,872 |
Week of October 08 2007 | $43.77 | $48.55 | $43.14 | $46.80 | 47,824,493 |
Week of October 01 2007 | $42.34 | $44.04 | $42.09 | $43.54 | 16,910,364 |
Week of September 24 2007 | $41.73 | $42.68 | $40.03 | $42.23 | 20,064,481 |
Week of September 17 2007 | $41.01 | $43.18 | $40.67 | $41.79 | 21,700,928 |
Week of September 10 2007 | $39.29 | $41.50 | $38.88 | $41.26 | 19,513,988 |
Week of September 03 2007 | $42.64 | $42.79 | $38.60 | $39.23 | 28,272,330 |
Week of August 27 2007 | $42.45 | $42.80 | $40.49 | $42.50 | 14,413,909 |
Week of August 20 2007 | $40.18 | $42.48 | $39.45 | $42.45 | 19,979,072 |
Week of August 13 2007 | $43.36 | $43.72 | $39.39 | $40.17 | 31,592,396 |
Week of August 06 2007 | $41.99 | $45.13 | $41.66 | $43.53 | 31,207,636 |
Week of July 30 2007 | $40.31 | $42.51 | $40.27 | $41.63 | 29,090,300 |
Week of July 23 2007 | $42.32 | $42.59 | $40.15 | $40.31 | 22,694,135 |
Week of July 16 2007 | $42.98 | $43.13 | $41.86 | $42.05 | 17,458,611 |